Singapore markets close in 5 hours 16 minutes

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01300.0000 (0.00%)
As of 09:24AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.01200.01300.01200.01300.0130200,300
26 Nov 20210.01400.01400.01400.01400.0140-
25 Nov 20210.01400.01400.01400.01400.0140-
24 Nov 20210.01300.01400.01300.01400.0140100,100
23 Nov 20210.01400.01400.01400.01400.0140-
22 Nov 20210.01400.01400.01400.01400.0140-
19 Nov 20210.01400.01400.01400.01400.0140-
18 Nov 20210.01400.01400.01400.01400.0140-
17 Nov 20210.01400.01400.01400.01400.0140-
16 Nov 20210.01400.01400.01400.01400.014096,800
15 Nov 20210.01400.01400.01400.01400.014040,000
12 Nov 20210.01300.01300.01300.01300.013044,400
11 Nov 20210.01300.01300.01300.01300.0130-
10 Nov 20210.01500.01500.01300.01300.013040,100
09 Nov 20210.01400.01400.01300.01300.0130100,800
08 Nov 20210.01600.01600.01600.01600.0160-
05 Nov 20210.01600.01600.01300.01600.01604,500
03 Nov 20210.01300.01600.01300.01300.013010,200
02 Nov 20210.01500.01500.01500.01500.0150-
01 Nov 20210.01500.01500.01500.01500.0150-
29 Oct 20210.01500.01500.01500.01500.0150-
28 Oct 20210.01400.01600.01400.01500.01501,144,100
27 Oct 20210.01500.01500.01500.01500.0150-
26 Oct 20210.01500.01500.01500.01500.0150-
25 Oct 20210.01500.01500.01500.01500.0150-
22 Oct 20210.01400.01500.01300.01500.0150118,300
21 Oct 20210.01400.01400.01400.01400.0140200
20 Oct 20210.01400.01400.01400.01400.0140300,400
19 Oct 20210.01200.01200.01200.01200.0120100
18 Oct 20210.01200.01200.01200.01200.0120-
15 Oct 20210.01200.01200.01200.01200.0120-
14 Oct 20210.01300.01300.01200.01200.0120310,000
13 Oct 20210.01300.01400.01300.01300.0130910,000
12 Oct 20210.01300.01300.01300.01300.0130-
11 Oct 20210.01300.01300.01300.01300.0130-
08 Oct 20210.01300.01300.01300.01300.0130-
07 Oct 20210.01300.01300.01100.01300.0130300
06 Oct 20210.01300.01300.01300.01300.0130-
05 Oct 20210.01300.01300.01300.01300.0130-
04 Oct 20210.01300.01300.01300.01300.0130-
01 Oct 20210.01300.01300.01300.01300.0130-
30 Sep 20210.01300.01300.01300.01300.0130-
29 Sep 20210.01100.01300.01100.01300.013050,400
28 Sep 20210.01100.01200.01100.01200.012050,100
27 Sep 20210.01200.01200.01200.01200.0120603,000
24 Sep 20210.01200.01200.01200.01200.0120-
23 Sep 20210.01200.01200.01200.01200.01202,000
22 Sep 20210.01200.01200.01200.01200.0120-
21 Sep 20210.01200.01200.01200.01200.0120-
20 Sep 20210.01400.01400.01200.01200.0120102,100
17 Sep 20210.01300.01400.01300.01400.01401,800
16 Sep 20210.01300.01400.01200.01300.0130350,700
15 Sep 20210.01400.01400.01400.01400.0140-
14 Sep 20210.01400.01400.01400.01400.0140-
13 Sep 20210.01400.01400.01400.01400.0140-
10 Sep 20210.01400.01400.01400.01400.0140-
09 Sep 20210.01300.01400.01200.01400.01405,700
08 Sep 20210.01400.01400.01400.01400.0140-
07 Sep 20210.01200.01400.01200.01400.0140351,600
06 Sep 20210.01300.01300.01200.01200.0120101,300
03 Sep 20210.01100.01100.01100.01100.0110-
02 Sep 20210.01200.01300.01100.01100.0110702,500
01 Sep 20210.01200.01200.01200.01200.01201,529,800
31 Aug 20210.01300.01300.01300.01300.0130-
30 Aug 20210.01300.01300.01300.01300.0130-
27 Aug 20210.01300.01300.01300.01300.0130-
26 Aug 20210.01300.01300.01300.01300.0130-
25 Aug 20210.01300.01300.01300.01300.0130750,000
24 Aug 20210.01200.01300.01200.01300.0130200
23 Aug 20210.01300.01300.01300.01300.0130-
20 Aug 20210.01300.01300.01300.01300.0130-
19 Aug 20210.01300.01300.01300.01300.01301,100,000
18 Aug 20210.01300.01300.01300.01300.0130-
17 Aug 20210.01300.01300.01300.01300.0130500,000
16 Aug 20210.01400.01400.01400.01400.0140929,900
13 Aug 20210.01600.01600.01400.01400.014050,400
12 Aug 20210.01600.01600.01600.01600.0160200
11 Aug 20210.01400.01400.01400.01400.0140-
10 Aug 20210.01400.01400.01400.01400.0140-
06 Aug 20210.01400.01400.01400.01400.0140-
05 Aug 20210.01400.01400.01400.01400.01405,800
04 Aug 20210.01500.01500.01500.01500.0150800
03 Aug 20210.01600.01600.01400.01500.01502,500
02 Aug 20210.01400.01500.01400.01400.014094,100
30 Jul 20210.01500.01500.01500.01500.0150-
29 Jul 20210.01500.01500.01500.01500.015080,000
28 Jul 20210.01500.01500.01500.01500.0150200,000
27 Jul 20210.01600.01600.01600.01600.0160-
26 Jul 20210.01600.01600.01400.01600.0160350,500
23 Jul 20210.01400.01600.01400.01600.016050,100
22 Jul 20210.01400.01500.01400.01500.0150200,100
21 Jul 20210.01500.01500.01500.01500.0150-
19 Jul 20210.01500.01500.01500.01500.0150499,900
16 Jul 20210.01600.01600.01600.01600.0160-
15 Jul 20210.01600.01600.01600.01600.0160-
14 Jul 20210.01500.01600.01500.01600.01602,662,800
13 Jul 20210.01500.01500.01500.01500.0150700,000
12 Jul 20210.01500.01500.01500.01500.0150-
09 Jul 20210.01500.01500.01500.01500.0150-
08 Jul 20210.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...