Singapore markets closed

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01500.0000 (0.00%)
At close: 04:59PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.01500.01600.01500.01500.0150950,100
03 Oct 20220.01500.01600.01400.01500.01504,411,600
30 Sept 20220.01500.01600.01500.01500.01507,828,000
29 Sept 20220.01600.01600.01500.01500.01501,438,400
28 Sept 20220.01600.01700.01600.01600.01606,041,900
27 Sept 20220.01600.01800.01600.01700.017011,053,100
26 Sept 20220.01600.01600.01500.01500.01507,759,400
23 Sept 20220.01600.01600.01600.01600.0160337,100
22 Sept 20220.01600.01600.01600.01600.01602,230,100
21 Sept 20220.01700.01700.01600.01600.01601,745,300
20 Sept 20220.01600.01700.01600.01600.01606,076,900
19 Sept 20220.01600.01600.01500.01500.01504,403,600
16 Sept 20220.01700.01700.01600.01700.01705,902,400
15 Sept 20220.01800.01800.01700.01700.01701,690,200
14 Sept 20220.01700.01800.01700.01700.01707,275,900
13 Sept 20220.01900.01900.01700.01700.017010,545,800
12 Sept 20220.01900.02000.01900.01900.01904,483,500
09 Sept 20220.02000.02200.01800.01900.01909,879,300
08 Sept 20220.01900.02100.01800.02100.02109,548,300
07 Sept 20220.02000.02000.01900.01900.01904,715,500
06 Sept 20220.02400.02400.01900.02000.020020,094,900
05 Sept 20220.02200.02500.02100.02400.024073,752,900
02 Sept 20220.01700.02300.01700.02100.021042,257,900
01 Sept 20220.01800.01800.01600.01600.01602,357,600
31 Aug 20220.01400.02400.01400.01800.018072,924,500
30 Aug 20220.01400.01500.01300.01400.014011,964,100
29 Aug 20220.01300.01300.01200.01200.01201,744,000
26 Aug 20220.01300.01400.01300.01400.01403,448,100
25 Aug 20220.01300.01300.01300.01300.0130-
24 Aug 20220.01300.01300.01300.01300.0130-
23 Aug 20220.01400.01400.01300.01300.01302,346,300
22 Aug 20220.01200.01600.01200.01400.014013,830,500
19 Aug 20220.01300.01300.01300.01300.0130-
18 Aug 20220.01300.01300.01300.01300.0130-
17 Aug 20220.01300.01300.01300.01300.0130-
16 Aug 20220.01300.01300.01300.01300.0130-
15 Aug 20220.01300.01300.01300.01300.0130-
12 Aug 20220.01300.01300.01300.01300.0130-
11 Aug 20220.01300.01300.01300.01300.0130-
10 Aug 20220.01300.01300.01300.01300.0130100
08 Aug 20220.01200.01200.01200.01200.0120-
05 Aug 20220.01200.01200.01200.01200.0120170,000
04 Aug 20220.01200.01200.01100.01100.0110150,000
03 Aug 20220.01100.01100.01100.01100.011020,100
02 Aug 20220.01300.01300.01300.01300.0130-
01 Aug 20220.01300.01300.01300.01300.0130-
29 Jul 20220.01300.01300.01300.01300.0130-
28 Jul 20220.01300.01300.01300.01300.0130-
27 Jul 20220.01300.01300.01300.01300.0130-
26 Jul 20220.01300.01300.01300.01300.0130-
25 Jul 20220.01300.01300.01300.01300.0130-
22 Jul 20220.01300.01300.01300.01300.0130-
21 Jul 20220.01300.01300.01300.01300.0130-
20 Jul 20220.01300.01300.01300.01300.0130-
19 Jul 20220.01300.01300.01300.01300.0130-
18 Jul 20220.01300.01300.01300.01300.0130-
15 Jul 20220.01300.01300.01300.01300.0130-
14 Jul 20220.01300.01300.01300.01300.0130-
13 Jul 20220.01300.01300.01300.01300.0130-
12 Jul 20220.01300.01300.01300.01300.0130-
08 Jul 20220.01200.01300.01200.01300.0130502,000
07 Jul 20220.01200.01200.01200.01200.0120-
06 Jul 20220.01200.01200.01200.01200.0120-
05 Jul 20220.01200.01200.01200.01200.0120-
04 Jul 20220.01200.01200.01200.01200.0120300,000
01 Jul 20220.01200.01200.01200.01200.0120-
30 Jun 20220.01200.01200.01200.01200.0120-
29 Jun 20220.01200.01200.01200.01200.0120300,000
28 Jun 20220.01200.01300.01200.01300.01301,200,400
27 Jun 20220.01400.01400.01400.01400.0140-
24 Jun 20220.01400.01400.01400.01400.0140-
23 Jun 20220.01300.01400.01300.01400.0140301,000
22 Jun 20220.01400.01400.01400.01400.0140-
21 Jun 20220.01300.01400.01300.01400.0140200,700
20 Jun 20220.01200.01200.01200.01200.012060,000
17 Jun 20220.01300.01300.01300.01300.0130-
16 Jun 20220.01400.01400.01300.01300.0130300,000
15 Jun 20220.01400.01500.01300.01500.0150982,400
14 Jun 20220.01200.01400.01200.01400.0140130,100
13 Jun 20220.01300.01400.01300.01300.01301,936,000
10 Jun 20220.01300.01300.01300.01300.0130-
09 Jun 20220.01200.01300.01200.01300.0130200,100
08 Jun 20220.01200.01200.01200.01200.0120210,000
07 Jun 20220.01400.01400.01400.01400.0140-
06 Jun 20220.01400.01400.01400.01400.0140-
03 Jun 20220.01400.01400.01400.01400.0140-
02 Jun 20220.01400.01400.01400.01400.0140-
01 Jun 20220.01400.01400.01400.01400.0140-
31 May 20220.01400.01400.01400.01400.0140-
30 May 20220.01400.01400.01400.01400.0140-
27 May 20220.01400.01400.01400.01400.0140-
26 May 20220.01200.01400.01200.01400.0140181,200
25 May 20220.01300.01300.01300.01300.0130-
24 May 20220.01300.01300.01300.01300.0130-
23 May 20220.01200.01500.01200.01300.0130801,200
20 May 20220.01300.01300.01200.01200.0120650,000
19 May 20220.01200.01200.01200.01200.0120-
18 May 20220.01200.01200.01200.01200.0120-
17 May 20220.01200.01200.01200.01200.0120-
13 May 20220.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...