5HT.SI - Imperium Crown Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20200.01200.01400.01200.01200.012011,225,100
20 Feb 20200.01100.01200.01000.01200.0120800,100
19 Feb 20200.01100.01100.01000.01100.01101,239,500
18 Feb 20200.01100.01100.01100.01100.0110100,000
17 Feb 20200.01100.01100.01100.01100.0110200,000
14 Feb 20200.01200.01200.01100.01100.01103,200,000
13 Feb 20200.01100.01200.01000.01100.01102,760,000
12 Feb 20200.01100.01200.01100.01200.0120850,000
11 Feb 20200.01100.01200.01100.01200.01202,881,900
10 Feb 20200.01100.01100.01000.01100.01101,877,000
07 Feb 20200.01200.01200.01100.01100.01104,647,400
06 Feb 20200.01200.01300.01200.01200.01202,200,100
05 Feb 20200.01300.01300.01200.01200.01201,247,000
04 Feb 20200.01200.01200.01200.01200.01202,200,000
03 Feb 20200.01200.01200.01100.01200.01207,152,200
31 Jan 20200.01300.01400.01200.01200.01202,395,900
30 Jan 20200.01400.01500.01300.01300.01303,827,600
29 Jan 20200.01300.01400.01300.01400.01403,176,200
28 Jan 20200.01400.01400.01200.01200.01205,219,000
24 Jan 20200.01400.01400.01400.01400.01401,504,000
23 Jan 20200.01500.01500.01500.01500.01502,094,800
22 Jan 20200.01600.01600.01600.01600.0160-
21 Jan 20200.01800.01900.01600.01600.01608,872,800
20 Jan 20200.01700.01800.01700.01800.018010,654,300
17 Jan 20200.01500.01800.01500.01600.016016,206,900
16 Jan 20200.01400.01500.01400.01400.01401,256,000
15 Jan 20200.01400.01400.01400.01400.0140-
14 Jan 20200.01500.01500.01400.01400.01402,470,000
13 Jan 20200.01600.01600.01400.01400.01401,391,200
10 Jan 20200.01500.01500.01400.01400.01401,785,000
09 Jan 20200.01500.01600.01500.01600.01603,300,600
08 Jan 20200.01500.01500.01500.01500.01502,720,000
07 Jan 20200.01500.01700.01500.01600.016015,545,000
06 Jan 20200.01500.01500.01500.01500.0150-
03 Jan 20200.01500.01500.01500.01500.01501,853,000
02 Jan 20200.01500.01500.01500.01500.01502,947,000
31 Dec 20190.01500.01500.01500.01500.0150-
30 Dec 20190.01500.01500.01500.01500.0150200,000
27 Dec 20190.01500.01500.01500.01500.01501,500,000
26 Dec 20190.01500.01500.01400.01400.0140751,100
25 Dec 20190.01400.01400.01400.01400.0140-
24 Dec 20190.01500.01500.01400.01400.0140340,000
23 Dec 20190.01400.01400.01400.01400.0140523,900
20 Dec 20190.01400.01400.01400.01400.0140300,000
19 Dec 20190.01400.01400.01400.01400.0140616,200
18 Dec 20190.01400.01500.01400.01400.01403,410,100
17 Dec 20190.01500.01600.01400.01600.01604,660,200
16 Dec 20190.01500.01500.01500.01500.0150-
13 Dec 20190.01500.01500.01500.01500.0150-
12 Dec 20190.01500.01500.01500.01500.0150400,000
11 Dec 20190.01500.01500.01400.01400.01401,209,700
10 Dec 20190.01500.01500.01500.01500.0150-
09 Dec 20190.01500.01500.01500.01500.0150-
06 Dec 20190.01500.01500.01500.01500.0150110,000
05 Dec 20190.01400.01400.01400.01400.0140-
04 Dec 20190.01400.01400.01400.01400.01402,700,000
03 Dec 20190.01400.01400.01400.01400.0140-
02 Dec 20190.01400.01400.01400.01400.0140310,000
29 Nov 20190.01500.01500.01500.01500.0150-
28 Nov 20190.01500.01500.01500.01500.01501,150,000
27 Nov 20190.01500.01500.01500.01500.0150-
26 Nov 20190.01500.01500.01500.01500.01501,025,000
25 Nov 20190.01400.01400.01400.01400.0140-
22 Nov 20190.01400.01400.01400.01400.0140-
21 Nov 20190.01400.01400.01400.01400.01401,150,000
20 Nov 20190.01400.01400.01400.01400.01401,167,000
19 Nov 20190.01400.01500.01400.01500.0150680,000
18 Nov 20190.01500.01500.01500.01500.0150100,000
15 Nov 20190.01500.01600.01500.01500.01501,690,000
14 Nov 20190.01500.01500.01500.01500.01504,486,100
13 Nov 20190.01600.01600.01600.01600.01601,037,000
12 Nov 20190.01600.01700.01600.01700.01701,600,000
11 Nov 20190.01600.01800.01600.01700.017013,565,800
08 Nov 20190.01500.01600.01500.01600.01602,596,100
07 Nov 20190.01500.01500.01500.01500.0150-
06 Nov 20190.01500.01500.01500.01500.0150550,100
05 Nov 20190.01400.01600.01400.01500.01503,721,400
04 Nov 20190.01400.01400.01400.01400.0140968,000
01 Nov 20190.01500.01500.01500.01500.0150600,000
31 Oct 20190.01500.01600.01500.01600.0160501,600
30 Oct 20190.01500.01500.01500.01500.0150490,000
29 Oct 20190.01500.01600.01500.01600.01601,113,600
25 Oct 20190.01500.01600.01500.01600.01601,418,000
24 Oct 20190.01500.01500.01400.01500.01502,554,500
23 Oct 20190.01500.01500.01400.01500.01502,840,000
22 Oct 20190.01600.01700.01500.01500.01507,470,000
21 Oct 20190.01700.01700.01600.01700.01701,020,100
18 Oct 20190.01700.01900.01700.01700.01709,338,100
17 Oct 20190.01600.01600.01600.01600.01601,074,900
16 Oct 20190.01500.01700.01500.01700.01705,059,900
15 Oct 20190.01500.01500.01500.01500.0150150,000
14 Oct 20190.01600.01600.01500.01500.01501,020,000
11 Oct 20190.01600.01700.01600.01600.01603,476,100
10 Oct 20190.01400.01500.01300.01500.01502,885,000
09 Oct 20190.01500.01600.01400.01400.0140670,000
08 Oct 20190.01500.01500.01300.01300.0130284,000
07 Oct 20190.01700.01700.01600.01600.0160326,000
04 Oct 20190.01500.01500.01500.01500.0150125,000
03 Oct 20190.01500.01600.01500.01600.0160581,000
02 Oct 20190.01500.01500.01500.01500.0150284,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...