Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,869.97
-1,083.80(-1.67%)
CMC Crypto 200
1,383.71
-12.82(-0.95%)

Hafary Holdings Limited (5VS.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3750

+0.0100

(+2.74%)

At close: 02:25PM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3650	0.3750	0.3650	0.3750	0.3750	21,200
25 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	128,300
24 Apr 2024	0.3650	0.3750	0.3650	0.3750	0.3750	52,800
23 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
22 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
19 Apr 2024	0.3550	0.3850	0.3550	0.3600	0.3600	22,000
18 Apr 2024	0.3650	0.3650	0.3550	0.3550	0.3550	2,600
17 Apr 2024	0.3800	0.3800	0.3500	0.3650	0.3650	165,900
16 Apr 2024	0.3450	0.3600	0.3450	0.3600	0.3600	36,900
15 Apr 2024	0.3500	0.3500	0.3450	0.3500	0.3500	51,300
12 Apr 2024	0.3550	0.3550	0.3300	0.3550	0.3550	5,500
11 Apr 2024	0.3550	0.3550	0.3400	0.3550	0.3550	34,600
09 Apr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
08 Apr 2024	0.3550	0.3550	0.3550	0.3550	0.3550	8,600
05 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
04 Apr 2024	0.3300	0.3600	0.3300	0.3600	0.3600	30,000
03 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,300
02 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	20,300
01 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Mar 2024	0.3350	0.3350	0.3300	0.3300	0.3300	70,500
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	11,000
25 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
22 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,700
21 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,600
20 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
19 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
18 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	21,600
15 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
14 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
12 Mar 2024	0.3250	0.3300	0.3250	0.3300	0.3300	23,300
11 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
07 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
06 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
05 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
04 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	300
01 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Feb 2024	0.3300	0.3400	0.3150	0.3300	0.3300	116,600
27 Feb 2024	0.3250	0.3250	0.3250	0.3250	0.3250	100
26 Feb 2024	0.3150	0.3350	0.3100	0.3250	0.3250	373,300
23 Feb 2024	0.3050	0.3200	0.2950	0.3200	0.3200	225,400
22 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	20,000
21 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	25,000
20 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,100
19 Feb 2024	0.3000	0.3050	0.3000	0.3050	0.3050	40,900
16 Feb 2024	0.3200	0.3300	0.3000	0.3000	0.3000	60,000
15 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	13,000
15 Feb 2024	0.0075 Dividend
14 Feb 2024	0.3150	0.3300	0.3100	0.3300	0.3225	183,000
13 Feb 2024	0.3100	0.3150	0.3100	0.3150	0.3078	116,500
09 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3030	1,000
08 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3030	166,200
07 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.2981	-
06 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.2981	14,000
05 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3030	-
02 Feb 2024	0.3050	0.3100	0.3050	0.3100	0.3030	119,000
01 Feb 2024	0.3050	0.3050	0.3000	0.3050	0.2981	115,600
31 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	66,000
30 Jan 2024	0.3150	0.3200	0.3150	0.3200	0.3127	25,000
29 Jan 2024	0.3250	0.3400	0.3000	0.3000	0.2932	178,800
26 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	-
25 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	102,000
24 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	-
23 Jan 2024	0.3200	0.3200	0.3000	0.3000	0.2932	77,900
22 Jan 2024	0.3150	0.3250	0.3000	0.3000	0.2932	124,500
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	-
18 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	-
17 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	-
16 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	21,000
15 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3030	11,000
12 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2932	20,000
11 Jan 2024	0.3150	0.3200	0.3150	0.3200	0.3127	33,300
10 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3078	-
09 Jan 2024	0.3100	0.3150	0.3100	0.3150	0.3078	10,700
08 Jan 2024	0.3000	0.3150	0.3000	0.3150	0.3078	181,100
05 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.2932	24,500
04 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3030	200
03 Jan 2024	0.3400	0.3450	0.3100	0.3100	0.3030	94,700
02 Jan 2024	0.3300	0.3400	0.3050	0.3050	0.2981	23,000
29 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2981	5,400
28 Dec 2023	0.3000	0.3250	0.3000	0.3050	0.2981	31,400
27 Dec 2023	0.3100	0.3150	0.3100	0.3150	0.3078	1,500
26 Dec 2023	0.3000	0.3150	0.3000	0.3100	0.3030	20,000
22 Dec 2023	0.2950	0.3000	0.2900	0.3000	0.2932	79,800
21 Dec 2023	0.2950	0.2950	0.2900	0.2900	0.2834	8,100
20 Dec 2023	0.2850	0.2900	0.2850	0.2900	0.2834	300
19 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2736	32,000
18 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2834	-
15 Dec 2023	0.2850	0.2900	0.2850	0.2900	0.2834	22,100
14 Dec 2023	0.2800	0.2850	0.2750	0.2850	0.2785	10,100
13 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2785	100
12 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2785	100
11 Dec 2023	0.2850	0.2850	0.2750	0.2750	0.2688	29,400
08 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2785	-
07 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2785	100
06 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2736	2,900
05 Dec 2023	0.2700	0.2700	0.2700	0.2700	0.2639	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,869.97-1,083.80(-1.67%)

CMC Crypto 2001,383.71-12.82(-0.95%)

Hafary Holdings Limited (5VS.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,869.97
-1,083.80(-1.67%)

CMC Crypto 200
1,383.71
-12.82(-0.95%)