Yahoo

Mail

Singapore markets closed

Straits Times Index
3,138.90
+31.81(+1.02%)
S&P 500
3,774.97
+96.54(+2.62%)
Dow
30,176.97
+686.08(+2.33%)
Nasdaq
11,152.17
+336.74(+3.11%)
BTC-USD
20,177.09
+922.70(+4.79%)
CMC Crypto 200
457.86
+12.42(+2.79%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 04:59PM SGT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.0150	0.0160	0.0150	0.0150	0.0150	950,100
03 Oct 2022	0.0150	0.0160	0.0140	0.0150	0.0150	4,411,600
30 Sept 2022	0.0150	0.0160	0.0150	0.0150	0.0150	7,828,000
29 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,438,400
28 Sept 2022	0.0160	0.0170	0.0160	0.0160	0.0160	6,041,900
27 Sept 2022	0.0160	0.0180	0.0160	0.0170	0.0170	11,053,100
26 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	7,759,400
23 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	337,100
22 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,230,100
21 Sept 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,745,300
20 Sept 2022	0.0160	0.0170	0.0160	0.0160	0.0160	6,076,900
19 Sept 2022	0.0160	0.0160	0.0150	0.0150	0.0150	4,403,600
16 Sept 2022	0.0170	0.0170	0.0160	0.0170	0.0170	5,902,400
15 Sept 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,690,200
14 Sept 2022	0.0170	0.0180	0.0170	0.0170	0.0170	7,275,900
13 Sept 2022	0.0190	0.0190	0.0170	0.0170	0.0170	10,545,800
12 Sept 2022	0.0190	0.0200	0.0190	0.0190	0.0190	4,483,500
09 Sept 2022	0.0200	0.0220	0.0180	0.0190	0.0190	9,879,300
08 Sept 2022	0.0190	0.0210	0.0180	0.0210	0.0210	9,548,300
07 Sept 2022	0.0200	0.0200	0.0190	0.0190	0.0190	4,715,500
06 Sept 2022	0.0240	0.0240	0.0190	0.0200	0.0200	20,094,900
05 Sept 2022	0.0220	0.0250	0.0210	0.0240	0.0240	73,752,900
02 Sept 2022	0.0170	0.0230	0.0170	0.0210	0.0210	42,257,900
01 Sept 2022	0.0180	0.0180	0.0160	0.0160	0.0160	2,357,600
31 Aug 2022	0.0140	0.0240	0.0140	0.0180	0.0180	72,924,500
30 Aug 2022	0.0140	0.0150	0.0130	0.0140	0.0140	11,964,100
29 Aug 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,744,000
26 Aug 2022	0.0130	0.0140	0.0130	0.0140	0.0140	3,448,100
25 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Aug 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,346,300
22 Aug 2022	0.0120	0.0160	0.0120	0.0140	0.0140	13,830,500
19 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	100
08 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	170,000
04 Aug 2022	0.0120	0.0120	0.0110	0.0110	0.0110	150,000
03 Aug 2022	0.0110	0.0110	0.0110	0.0110	0.0110	20,100
02 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Aug 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 Jul 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Jul 2022	0.0120	0.0130	0.0120	0.0130	0.0130	502,000
07 Jul 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Jul 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Jul 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Jul 2022	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
01 Jul 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Jun 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Jun 2022	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
28 Jun 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,200,400
27 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Jun 2022	0.0130	0.0140	0.0130	0.0140	0.0140	301,000
22 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
21 Jun 2022	0.0130	0.0140	0.0130	0.0140	0.0140	200,700
20 Jun 2022	0.0120	0.0120	0.0120	0.0120	0.0120	60,000
17 Jun 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Jun 2022	0.0140	0.0140	0.0130	0.0130	0.0130	300,000
15 Jun 2022	0.0140	0.0150	0.0130	0.0150	0.0150	982,400
14 Jun 2022	0.0120	0.0140	0.0120	0.0140	0.0140	130,100
13 Jun 2022	0.0130	0.0140	0.0130	0.0130	0.0130	1,936,000
10 Jun 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Jun 2022	0.0120	0.0130	0.0120	0.0130	0.0130	200,100
08 Jun 2022	0.0120	0.0120	0.0120	0.0120	0.0120	210,000
07 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
01 Jun 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
30 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 May 2022	0.0120	0.0140	0.0120	0.0140	0.0140	181,200
25 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 May 2022	0.0120	0.0150	0.0120	0.0130	0.0130	801,200
20 May 2022	0.0130	0.0130	0.0120	0.0120	0.0120	650,000
19 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,138.90+31.81(+1.02%)

S&P 5003,774.97+96.54(+2.62%)

Dow30,176.97+686.08(+2.33%)

Nasdaq11,152.17+336.74(+3.11%)

BTC-USD20,177.09+922.70(+4.79%)

CMC Crypto 200457.86+12.42(+2.79%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Imperium Crown Limited (5HT.SI)

Straits Times Index
3,138.90
+31.81(+1.02%)

S&P 500
3,774.97
+96.54(+2.62%)

Dow
30,176.97
+686.08(+2.33%)

Nasdaq
11,152.17
+336.74(+3.11%)

BTC-USD
20,177.09
+922.70(+4.79%)

CMC Crypto 200
457.86
+12.42(+2.79%)