Yahoo

Mail

Singapore markets open in 3 hours

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,011.12
-11.09(-0.22%)
Dow
37,775.38
+22.07(+0.06%)
Nasdaq
15,601.50
-81.87(-0.52%)
Bitcoin USD
63,617.77
+2,326.93(+3.80%)
CMC Crypto 200
1,311.43
+425.90(+48.09%)

Heatec Jietong Holdings Ltd. (5OR.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0330

0.0000

(0.00%)

At close: 04:59PM SGT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0320	0.0330	0.0310	0.0330	0.0330	2,200,200
17 Apr 2024	0.0300	0.0330	0.0290	0.0330	0.0330	2,669,100
16 Apr 2024	0.0300	0.0300	0.0270	0.0280	0.0280	2,616,400
15 Apr 2024	0.0290	0.0320	0.0290	0.0320	0.0320	2,273,200
12 Apr 2024	0.0310	0.0320	0.0280	0.0300	0.0300	3,148,100
11 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	2,548,000
09 Apr 2024	0.0260	0.0270	0.0250	0.0250	0.0250	2,653,300
08 Apr 2024	0.0270	0.0280	0.0270	0.0270	0.0270	2,585,900
05 Apr 2024	0.0250	0.0270	0.0250	0.0250	0.0250	2,626,600
04 Apr 2024	0.0240	0.0280	0.0230	0.0260	0.0260	2,723,300
03 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	3,027,000
02 Apr 2024	0.0230	0.0240	0.0220	0.0230	0.0230	3,305,700
01 Apr 2024	0.0250	0.0250	0.0230	0.0240	0.0240	2,958,100
28 Mar 2024	0.0260	0.0260	0.0250	0.0250	0.0250	2,750,000
27 Mar 2024	0.0220	0.0280	0.0220	0.0250	0.0250	3,125,000
26 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	3,574,200
25 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	3,460,100
22 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	3,700,100
21 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	3,300,100
20 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	3,700,100
19 Mar 2024	0.0190	0.0210	0.0190	0.0210	0.0210	3,497,500
18 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	3,297,400
15 Mar 2024	0.0210	0.0220	0.0200	0.0210	0.0210	3,246,300
14 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	3,330,500
13 Mar 2024	0.0220	0.0230	0.0200	0.0220	0.0220	3,110,700
12 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,048,200
11 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	3,061,000
08 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,907,000
07 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	2,884,700
06 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
04 Mar 2024	0.0260	0.0260	0.0240	0.0240	0.0240	900,000
01 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
29 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
28 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
27 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
26 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
23 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
09 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
01 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
31 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
30 Jan 2024	0.0220	0.0320	0.0200	0.0210	0.0210	133,400
29 Jan 2024	0.0220	0.0370	0.0220	0.0230	0.0230	174,800
26 Jan 2024	0.0210	0.0260	0.0210	0.0230	0.0230	3,948,900
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	11,500
19 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	6,000
05 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
03 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	117,000
28 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
21 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
15 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
14 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
13 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
11 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	22,200
07 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Dec 2023	0.0220	0.0260	0.0220	0.0260	0.0260	40,100
01 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	81,200
30 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	70,200
24 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,011.12-11.09(-0.22%)

Dow37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Bitcoin USD63,617.77+2,326.93(+3.80%)

CMC Crypto 2001,311.43+425.90(+48.09%)

Heatec Jietong Holdings Ltd. (5OR.SI)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,011.12
-11.09(-0.22%)

Dow
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Bitcoin USD
63,617.77
+2,326.93(+3.80%)

CMC Crypto 200
1,311.43
+425.90(+48.09%)