Singapore markets open in 8 hours 44 minutes

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01100.0000 (0.00%)
At close: 03:54PM SGT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.01100.01100.01100.01100.0110-
26 Jan 20230.01000.01100.01000.01100.0110597,100
25 Jan 20230.01000.01000.01000.01000.01001,750,000
20 Jan 20230.01100.01100.01100.01100.0110-
19 Jan 20230.01100.01100.01100.01100.0110254,200
18 Jan 20230.01100.01100.01000.01100.0110801,900
17 Jan 20230.01100.01100.01100.01100.0110-
16 Jan 20230.01100.01100.01100.01100.01103,887,400
13 Jan 20230.01200.01200.01200.01200.0120-
12 Jan 20230.01200.01200.01200.01200.0120-
11 Jan 20230.01200.01200.01200.01200.0120-
10 Jan 20230.01200.01200.01200.01200.0120-
09 Jan 20230.01200.01200.01200.01200.01201,430,400
06 Jan 20230.01100.01100.01100.01100.0110170,600
05 Jan 20230.01100.01100.01100.01100.0110-
04 Jan 20230.01100.01100.01100.01100.01102,150,100
03 Jan 20230.01300.01300.01300.01300.0130-
30 Dec 20220.01200.01300.01200.01300.0130322,700
29 Dec 20220.01200.01200.01200.01200.0120-
28 Dec 20220.01300.01300.01100.01200.0120186,100
27 Dec 20220.01200.01300.01200.01200.0120956,300
23 Dec 20220.01200.01200.01100.01200.012026,300
22 Dec 20220.01100.01200.01100.01100.0110580,100
21 Dec 20220.01000.01000.01000.01000.0100300,000
20 Dec 20220.01100.01100.01100.01100.01101,393,900
19 Dec 20220.01200.01200.01100.01100.0110971,000
16 Dec 20220.01200.01200.01100.01100.01101,859,500
15 Dec 20220.01200.01200.01200.01200.01201,122,500
14 Dec 20220.01200.01300.01200.01200.01207,816,200
13 Dec 20220.01200.01400.01200.01200.01203,045,700
12 Dec 20220.01300.01300.01200.01200.01203,385,200
09 Dec 20220.01300.01400.01300.01400.01404,040,000
08 Dec 20220.01400.01400.01300.01400.01401,470,000
07 Dec 20220.01500.01500.01400.01400.01407,467,700
06 Dec 20220.01800.01900.01500.01700.017011,157,500
05 Dec 20220.01600.01600.01600.01600.0160-
02 Dec 20220.01600.01600.01600.01600.0160-
01 Dec 20220.01600.01600.01600.01600.0160-
30 Nov 20220.01600.01600.01600.01600.0160-
29 Nov 20220.01600.01600.01600.01600.0160-
28 Nov 20220.01600.01600.01500.01600.01603,800,200
25 Nov 20220.01700.01700.01600.01600.01601,100,100
24 Nov 20220.01500.01700.01500.01700.01704,883,500
23 Nov 20220.01500.01500.01500.01500.0150200,000
22 Nov 20220.01500.01500.01500.01500.01501,000,000
21 Nov 20220.01500.01500.01500.01500.015090,200
18 Nov 20220.01500.01500.01500.01500.0150150,000
17 Nov 20220.01600.01600.01600.01600.0160-
16 Nov 20220.01600.01600.01600.01600.0160609,900
15 Nov 20220.01500.01500.01500.01500.0150200,000
14 Nov 20220.01500.01500.01500.01500.0150500,100
11 Nov 20220.01600.01700.01600.01600.0160211,900
10 Nov 20220.01400.01600.01400.01600.0160814,200
09 Nov 20220.01500.01500.01500.01500.0150-
08 Nov 20220.01500.01500.01500.01500.0150-
07 Nov 20220.01500.01500.01500.01500.01501,250,000
04 Nov 20220.01500.01500.01500.01500.01501,150,000
03 Nov 20220.01600.01600.01600.01600.0160200,000
02 Nov 20220.01600.01600.01600.01600.0160300,000
01 Nov 20220.01500.01600.01500.01600.01602,968,600
31 Oct 20220.01600.01600.01500.01600.01603,164,000
28 Oct 20220.01600.01600.01500.01500.01503,110,000
27 Oct 20220.01600.01600.01600.01600.01603,219,700
26 Oct 20220.01600.01600.01600.01600.0160957,700
25 Oct 20220.01600.01600.01600.01600.01601,950,000
21 Oct 20220.01700.01700.01600.01600.01603,968,500
20 Oct 20220.01600.01900.01600.01800.018021,277,500
19 Oct 20220.01700.01700.01600.01700.0170740,100
18 Oct 20220.01700.01700.01700.01700.0170190,700
17 Oct 20220.01700.01800.01600.01700.01707,873,800
14 Oct 20220.01600.01800.01600.01700.017010,873,100
13 Oct 20220.01500.01700.01500.01600.01609,892,500
12 Oct 20220.01500.01500.01500.01500.0150460,000
11 Oct 20220.01500.01600.01500.01500.01501,122,400
10 Oct 20220.01600.01600.01600.01600.01601,148,000
07 Oct 20220.01600.01600.01500.01500.0150515,700
06 Oct 20220.01700.01700.01600.01600.0160900,400
05 Oct 20220.01600.01600.01600.01600.01605,719,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...