Mail

5HT.SI - Imperium Crown Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Feb 2020	0.0120	0.0140	0.0120	0.0120	0.0120	11,225,100
20 Feb 2020	0.0110	0.0120	0.0100	0.0120	0.0120	800,100
19 Feb 2020	0.0110	0.0110	0.0100	0.0110	0.0110	1,239,500
18 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
17 Feb 2020	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
14 Feb 2020	0.0120	0.0120	0.0110	0.0110	0.0110	3,200,000
13 Feb 2020	0.0110	0.0120	0.0100	0.0110	0.0110	2,760,000
12 Feb 2020	0.0110	0.0120	0.0110	0.0120	0.0120	850,000
11 Feb 2020	0.0110	0.0120	0.0110	0.0120	0.0120	2,881,900
10 Feb 2020	0.0110	0.0110	0.0100	0.0110	0.0110	1,877,000
07 Feb 2020	0.0120	0.0120	0.0110	0.0110	0.0110	4,647,400
06 Feb 2020	0.0120	0.0130	0.0120	0.0120	0.0120	2,200,100
05 Feb 2020	0.0130	0.0130	0.0120	0.0120	0.0120	1,247,000
04 Feb 2020	0.0120	0.0120	0.0120	0.0120	0.0120	2,200,000
03 Feb 2020	0.0120	0.0120	0.0110	0.0120	0.0120	7,152,200
31 Jan 2020	0.0130	0.0140	0.0120	0.0120	0.0120	2,395,900
30 Jan 2020	0.0140	0.0150	0.0130	0.0130	0.0130	3,827,600
29 Jan 2020	0.0130	0.0140	0.0130	0.0140	0.0140	3,176,200
28 Jan 2020	0.0140	0.0140	0.0120	0.0120	0.0120	5,219,000
24 Jan 2020	0.0140	0.0140	0.0140	0.0140	0.0140	1,504,000
23 Jan 2020	0.0150	0.0150	0.0150	0.0150	0.0150	2,094,800
22 Jan 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Jan 2020	0.0180	0.0190	0.0160	0.0160	0.0160	8,872,800
20 Jan 2020	0.0170	0.0180	0.0170	0.0180	0.0180	10,654,300
17 Jan 2020	0.0150	0.0180	0.0150	0.0160	0.0160	16,206,900
16 Jan 2020	0.0140	0.0150	0.0140	0.0140	0.0140	1,256,000
15 Jan 2020	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Jan 2020	0.0150	0.0150	0.0140	0.0140	0.0140	2,470,000
13 Jan 2020	0.0160	0.0160	0.0140	0.0140	0.0140	1,391,200
10 Jan 2020	0.0150	0.0150	0.0140	0.0140	0.0140	1,785,000
09 Jan 2020	0.0150	0.0160	0.0150	0.0160	0.0160	3,300,600
08 Jan 2020	0.0150	0.0150	0.0150	0.0150	0.0150	2,720,000
07 Jan 2020	0.0150	0.0170	0.0150	0.0160	0.0160	15,545,000
06 Jan 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Jan 2020	0.0150	0.0150	0.0150	0.0150	0.0150	1,853,000
02 Jan 2020	0.0150	0.0150	0.0150	0.0150	0.0150	2,947,000
31 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
27 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,500,000
26 Dec 2019	0.0150	0.0150	0.0140	0.0140	0.0140	751,100
25 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Dec 2019	0.0150	0.0150	0.0140	0.0140	0.0140	340,000
23 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	523,900
20 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	300,000
19 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	616,200
18 Dec 2019	0.0140	0.0150	0.0140	0.0140	0.0140	3,410,100
17 Dec 2019	0.0150	0.0160	0.0140	0.0160	0.0160	4,660,200
16 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	400,000
11 Dec 2019	0.0150	0.0150	0.0140	0.0140	0.0140	1,209,700
10 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Dec 2019	0.0150	0.0150	0.0150	0.0150	0.0150	110,000
05 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
04 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	2,700,000
03 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Dec 2019	0.0140	0.0140	0.0140	0.0140	0.0140	310,000
29 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,150,000
27 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,025,000
25 Nov 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
22 Nov 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Nov 2019	0.0140	0.0140	0.0140	0.0140	0.0140	1,150,000
20 Nov 2019	0.0140	0.0140	0.0140	0.0140	0.0140	1,167,000
19 Nov 2019	0.0140	0.0150	0.0140	0.0150	0.0150	680,000
18 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
15 Nov 2019	0.0150	0.0160	0.0150	0.0150	0.0150	1,690,000
14 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	4,486,100
13 Nov 2019	0.0160	0.0160	0.0160	0.0160	0.0160	1,037,000
12 Nov 2019	0.0160	0.0170	0.0160	0.0170	0.0170	1,600,000
11 Nov 2019	0.0160	0.0180	0.0160	0.0170	0.0170	13,565,800
08 Nov 2019	0.0150	0.0160	0.0150	0.0160	0.0160	2,596,100
07 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	550,100
05 Nov 2019	0.0140	0.0160	0.0140	0.0150	0.0150	3,721,400
04 Nov 2019	0.0140	0.0140	0.0140	0.0140	0.0140	968,000
01 Nov 2019	0.0150	0.0150	0.0150	0.0150	0.0150	600,000
31 Oct 2019	0.0150	0.0160	0.0150	0.0160	0.0160	501,600
30 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	490,000
29 Oct 2019	0.0150	0.0160	0.0150	0.0160	0.0160	1,113,600
25 Oct 2019	0.0150	0.0160	0.0150	0.0160	0.0160	1,418,000
24 Oct 2019	0.0150	0.0150	0.0140	0.0150	0.0150	2,554,500
23 Oct 2019	0.0150	0.0150	0.0140	0.0150	0.0150	2,840,000
22 Oct 2019	0.0160	0.0170	0.0150	0.0150	0.0150	7,470,000
21 Oct 2019	0.0170	0.0170	0.0160	0.0170	0.0170	1,020,100
18 Oct 2019	0.0170	0.0190	0.0170	0.0170	0.0170	9,338,100
17 Oct 2019	0.0160	0.0160	0.0160	0.0160	0.0160	1,074,900
16 Oct 2019	0.0150	0.0170	0.0150	0.0170	0.0170	5,059,900
15 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
14 Oct 2019	0.0160	0.0160	0.0150	0.0150	0.0150	1,020,000
11 Oct 2019	0.0160	0.0170	0.0160	0.0160	0.0160	3,476,100
10 Oct 2019	0.0140	0.0150	0.0130	0.0150	0.0150	2,885,000
09 Oct 2019	0.0150	0.0160	0.0140	0.0140	0.0140	670,000
08 Oct 2019	0.0150	0.0150	0.0130	0.0130	0.0130	284,000
07 Oct 2019	0.0170	0.0170	0.0160	0.0160	0.0160	326,000
04 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	125,000
03 Oct 2019	0.0150	0.0160	0.0150	0.0160	0.0160	581,000
02 Oct 2019	0.0150	0.0150	0.0150	0.0150	0.0150	284,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...