Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.01200.0000 (0.00%)

At close: 10:25AM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
15 Sep 2020	0.0110	0.0120	0.0110	0.0120	0.0120	24,618,400
14 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Sep 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,018,400
10 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	460,000
09 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,598,000
04 Sep 2020	0.0120	0.0130	0.0120	0.0120	0.0120	2,275,500
03 Sep 2020	0.0120	0.0120	0.0110	0.0120	0.0120	1,634,000
02 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Sep 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,880,100
31 Aug 2020	0.0140	0.0140	0.0120	0.0130	0.0130	3,945,100
28 Aug 2020	0.0130	0.0150	0.0130	0.0130	0.0130	14,959,300
27 Aug 2020	0.0130	0.0140	0.0130	0.0130	0.0130	4,404,900
26 Aug 2020	0.0120	0.0130	0.0120	0.0120	0.0120	736,100
25 Aug 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Aug 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,000,000
21 Aug 2020	0.0110	0.0110	0.0100	0.0100	0.0100	1,136,100
20 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	900,000
14 Aug 2020	0.0120	0.0120	0.0120	0.0120	0.0120	180,000
13 Aug 2020	0.0110	0.0120	0.0110	0.0120	0.0120	2,460,000
12 Aug 2020	0.0100	0.0110	0.0100	0.0110	0.0110	260,000
11 Aug 2020	0.0100	0.0110	0.0100	0.0100	0.0100	350,000
07 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Aug 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,339,600
30 Jul 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Jul 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Jul 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
27 Jul 2020	0.0110	0.0110	0.0110	0.0110	0.0110	170,000
24 Jul 2020	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
23 Jul 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Jul 2020	0.0120	0.0120	0.0110	0.0110	0.0110	995,200
21 Jul 2020	0.0120	0.0130	0.0120	0.0130	0.0130	1,941,200
20 Jul 2020	0.0120	0.0120	0.0120	0.0120	0.0120	460,000
17 Jul 2020	0.0120	0.0120	0.0120	0.0120	0.0120	3,486,800
16 Jul 2020	0.0130	0.0130	0.0120	0.0130	0.0130	4,202,100
15 Jul 2020	0.0120	0.0130	0.0120	0.0120	0.0120	5,342,500
14 Jul 2020	0.0130	0.0130	0.0120	0.0120	0.0120	3,609,800
13 Jul 2020	0.0140	0.0140	0.0120	0.0140	0.0140	2,375,200
09 Jul 2020	0.0150	0.0150	0.0140	0.0150	0.0150	5,532,600
08 Jul 2020	0.0140	0.0150	0.0140	0.0140	0.0140	9,544,000
07 Jul 2020	0.0150	0.0150	0.0130	0.0130	0.0130	3,915,000
06 Jul 2020	0.0140	0.0150	0.0140	0.0150	0.0150	3,894,900
03 Jul 2020	0.0130	0.0140	0.0130	0.0140	0.0140	1,102,000
02 Jul 2020	0.0140	0.0140	0.0130	0.0130	0.0130	4,130,000
01 Jul 2020	0.0130	0.0160	0.0130	0.0150	0.0150	40,347,600
30 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	170,000
29 Jun 2020	0.0120	0.0140	0.0120	0.0130	0.0130	2,435,000
26 Jun 2020	0.0120	0.0140	0.0110	0.0130	0.0130	9,769,700
25 Jun 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Jun 2020	0.0120	0.0130	0.0120	0.0130	0.0130	3,900,800
23 Jun 2020	0.0120	0.0120	0.0110	0.0110	0.0110	800,000
22 Jun 2020	0.0120	0.0140	0.0120	0.0120	0.0120	11,222,300
19 Jun 2020	0.0110	0.0120	0.0100	0.0120	0.0120	1,200,000
18 Jun 2020	0.0110	0.0110	0.0110	0.0110	0.0110	2,389,200
17 Jun 2020	0.0100	0.0110	0.0100	0.0110	0.0110	5,011,000
16 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,180,900
15 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	3,086,900
12 Jun 2020	0.0100	0.0110	0.0100	0.0110	0.0110	3,454,600
11 Jun 2020	0.0100	0.0110	0.0100	0.0110	0.0110	3,786,700
10 Jun 2020	0.0110	0.0110	0.0110	0.0110	0.0110	150,000
09 Jun 2020	0.0100	0.0140	0.0100	0.0120	0.0120	36,545,200
08 Jun 2020	0.0090	0.0110	0.0090	0.0100	0.0100	4,650,200
05 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
04 Jun 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jun 2020	0.0090	0.0100	0.0090	0.0100	0.0100	864,600
02 Jun 2020	0.0080	0.0090	0.0080	0.0080	0.0080	750,100
01 Jun 2020	0.0090	0.0090	0.0080	0.0090	0.0090	2,527,300
29 May 2020	0.0080	0.0090	0.0080	0.0080	0.0080	610,200
28 May 2020	0.0080	0.0090	0.0080	0.0080	0.0080	952,100
27 May 2020	0.0080	0.0090	0.0080	0.0090	0.0090	5,648,600
26 May 2020	0.0090	0.0090	0.0080	0.0090	0.0090	700,100
22 May 2020	0.0110	0.0110	0.0090	0.0090	0.0090	4,450,300
21 May 2020	0.0090	0.0120	0.0090	0.0100	0.0100	17,818,500
20 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	792,600
19 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	288,000
18 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	503,000
15 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
13 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,400,000
06 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,550,000
05 May 2020	0.0070	0.0080	0.0070	0.0070	0.0070	227,000
04 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
30 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	600,000
27 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Apr 2020	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,497.71-3.07(-0.12%)

Nikkei23,360.30+40.93(+0.18%)

Hang Seng24,455.41+114.56(+0.47%)

Imperium Crown Limited (5HT.SI)

Straits Times Index
2,497.71
-3.07(-0.12%)

Nikkei
23,360.30
+40.93(+0.18%)

Hang Seng
24,455.41
+114.56(+0.47%)