Singapore markets closed

Sing Holdings Limited (5IC.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.32500.0000 (0.00%)
At close: 02:19PM SGT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.32000.32500.32000.32500.325020,000
23 May 20240.32000.32500.32000.32500.325022,600
21 May 20240.32000.32000.32000.32000.3200-
20 May 20240.31500.32500.31000.32000.3200147,400
17 May 20240.32000.32500.31500.32000.320032,800
16 May 20240.31500.32500.31500.32500.32503,300
15 May 20240.31500.32500.31000.32500.325073,100
14 May 20240.31500.32000.31000.32000.320040,400
13 May 20240.31000.32000.31000.32000.320093,600
10 May 20240.32500.32500.32500.32500.3250-
09 May 20240.32500.32500.32500.32500.3250-
08 May 20240.31500.32500.31500.32500.325031,900
07 May 20240.31500.32500.31500.32500.325032,300
06 May 20240.32000.32500.32000.32500.325035,900
03 May 20240.32000.33000.31500.32500.325064,000
02 May 20240.31000.33000.31000.32000.3200136,000
02 May 20240.01 Dividend
30 Apr 20240.32500.34000.31500.33000.320084,400
29 Apr 20240.32500.34000.31500.33500.3248137,300
26 Apr 20240.34000.34000.34000.34000.3297-
25 Apr 20240.33000.34000.33000.34000.32971,000
24 Apr 20240.33000.33000.32000.33000.3200259,800
23 Apr 20240.32500.33500.32500.33500.324894,100
22 Apr 20240.32000.33500.32000.33500.324822,900
19 Apr 20240.32000.33500.32000.33500.3248138,300
18 Apr 20240.33000.33500.33000.33500.3248400
17 Apr 20240.33500.33500.33500.33500.3248-
16 Apr 20240.32500.33500.32000.33500.3248124,000
15 Apr 20240.32500.33500.32500.33500.3248130,600
12 Apr 20240.32500.33500.32500.33500.324823,400
11 Apr 20240.32500.33500.32500.33500.324832,800
09 Apr 20240.33000.33500.32000.32500.3152189,400
08 Apr 20240.31500.33500.31500.33000.32006,800
05 Apr 20240.32000.33500.31500.32500.315298,800
04 Apr 20240.32000.32500.31500.32500.315210,200
03 Apr 20240.32000.32500.31500.32500.315238,500
02 Apr 20240.33500.33500.32000.33500.32488,400
01 Apr 20240.33500.33500.32000.32500.3152331,200
28 Mar 20240.33000.33500.32000.33000.320020,500
27 Mar 20240.32000.33500.32000.33500.32485,300
26 Mar 20240.32000.33500.32000.33000.320027,900
25 Mar 20240.32000.33500.32000.33000.320032,000
22 Mar 20240.32500.33500.32000.33000.3200169,400
21 Mar 20240.34000.34000.32000.33500.324855,500
20 Mar 20240.32000.34500.32000.34500.334510,200
19 Mar 20240.32000.34000.32000.34000.32976,400
18 Mar 20240.32500.34000.32000.34000.329710,500
15 Mar 20240.32500.34000.31500.34000.32972,800
14 Mar 20240.33000.33500.31500.33500.324812,100
13 Mar 20240.34000.34000.34000.34000.3297-
12 Mar 20240.33000.34000.33000.34000.329715,200
11 Mar 20240.34000.34000.34000.34000.3297-
08 Mar 20240.33000.34000.31500.34000.329739,900
07 Mar 20240.32000.33500.32000.33000.320040,300
06 Mar 20240.34000.34000.34000.34000.3297-
05 Mar 20240.34000.34000.34000.34000.3297-
04 Mar 20240.34000.34000.34000.34000.3297-
01 Mar 20240.34000.34000.34000.34000.3297-
29 Feb 20240.34000.34000.34000.34000.3297-
28 Feb 20240.34000.34000.34000.34000.3297-
27 Feb 20240.34000.34000.34000.34000.3297-
26 Feb 20240.34500.34500.33500.34000.3297700
23 Feb 20240.33500.35000.32000.34500.334533,200
22 Feb 20240.33500.33500.33500.33500.3248-
21 Feb 20240.33500.33500.33500.33500.3248-
20 Feb 20240.33500.33500.33500.33500.3248-
19 Feb 20240.33500.33500.33500.33500.3248-
16 Feb 20240.33500.33500.33500.33500.3248-
15 Feb 20240.33500.33500.33500.33500.3248-
14 Feb 20240.32000.33500.32000.33500.3248300
13 Feb 20240.33000.33500.31500.32000.310338,600
09 Feb 20240.32500.33500.32500.33500.324810,100
08 Feb 20240.33000.33500.31500.32500.315258,800
07 Feb 20240.34000.34500.33500.33500.3248600
06 Feb 20240.33000.34000.33000.34000.32976,000
05 Feb 20240.34000.34000.34000.34000.3297-
02 Feb 20240.34000.34000.34000.34000.3297100
01 Feb 20240.33000.33000.33000.33000.3200-
31 Jan 20240.33000.33000.33000.33000.3200-
30 Jan 20240.33000.33000.31500.33000.32005,200
29 Jan 20240.32500.33000.32500.33000.3200200
26 Jan 20240.32000.32500.31500.32500.315241,400
25 Jan 20240.33000.33000.33000.33000.3200-
24 Jan 20240.32000.33000.32000.33000.3200200
23 Jan 20240.33000.33000.32000.32000.310322,300
22 Jan 20240.32000.33000.31500.33000.32002,100
19 Jan 20240.33000.33000.33000.33000.3200-
18 Jan 20240.33000.33000.33000.33000.3200-
17 Jan 20240.32000.33000.32000.33000.3200500
16 Jan 20240.32000.33000.31500.33000.320010,100
15 Jan 20240.33000.33000.33000.33000.3200-
12 Jan 20240.33000.33000.33000.33000.3200-
11 Jan 20240.33000.33000.33000.33000.3200-
10 Jan 20240.33000.33000.33000.33000.3200-
09 Jan 20240.32000.33000.32000.33000.320010,100
08 Jan 20240.34000.34000.34000.34000.3297-
05 Jan 20240.31500.34000.31500.34000.329710,300
04 Jan 20240.34000.34000.34000.34000.3297-
03 Jan 20240.32500.34000.31500.34000.329750,100
02 Jan 20240.34000.34000.34000.34000.3297-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...