Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,274.05
-131.61(-0.34%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,150.12
+5.99(+0.07%)
Bitcoin USD
57,073.02
-4,540.32(-7.37%)
CMC Crypto 200
1,233.17
-105.90(-7.90%)

LHT Holdings Limited (BEI.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

1.2300

0.0000

(0.00%)

At close: 04:59PM SGT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	1.1900	1.2500	1.1700	1.2300	1.2300	63,200
29 Apr 2024	1.2300	1.2400	1.2300	1.2300	1.2300	5,900
26 Apr 2024	1.2400	1.2400	1.2000	1.2000	1.2000	26,000
25 Apr 2024	1.2200	1.2200	1.2200	1.2200	1.2200	1,000
24 Apr 2024	1.2200	1.2300	1.2200	1.2300	1.2300	2,400
23 Apr 2024	1.1600	1.2400	1.1600	1.2300	1.2300	81,700
22 Apr 2024	1.1900	1.1900	1.1600	1.1600	1.1600	19,600
19 Apr 2024	1.1400	1.2200	1.1400	1.1600	1.1600	84,100
18 Apr 2024	1.0900	1.1400	1.0900	1.1400	1.1400	77,700
17 Apr 2024	1.0500	1.0900	1.0400	1.0900	1.0900	53,700
16 Apr 2024	1.0400	1.0500	1.0400	1.0500	1.0500	20,100
15 Apr 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
12 Apr 2024	1.0400	1.0500	1.0400	1.0500	1.0500	3,200
11 Apr 2024	1.0500	1.0500	1.0500	1.0500	1.0500	45,300
09 Apr 2024	1.1500	1.1500	1.0200	1.0800	1.0800	11,300
08 Apr 2024	1.0900	1.1100	1.0800	1.1000	1.1000	16,500
05 Apr 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
04 Apr 2024	1.1200	1.1200	1.0800	1.0800	1.0800	38,400
03 Apr 2024	1.0900	1.0900	1.0700	1.0700	1.0700	4,100
02 Apr 2024	1.0500	1.0800	1.0500	1.0800	1.0800	23,700
01 Apr 2024	1.0600	1.0700	1.0600	1.0700	1.0700	4,000
28 Mar 2024	1.0400	1.0700	1.0300	1.0300	1.0300	6,500
27 Mar 2024	1.0300	1.0300	1.0300	1.0300	1.0300	200
26 Mar 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
25 Mar 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
22 Mar 2024	1.0200	1.0500	1.0200	1.0300	1.0300	2,400
21 Mar 2024	1.0500	1.0500	1.0500	1.0500	1.0500	14,000
20 Mar 2024	1.0400	1.0500	1.0000	1.0500	1.0500	9,100
19 Mar 2024	1.0400	1.0400	1.0400	1.0400	1.0400	400
18 Mar 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
15 Mar 2024	1.0500	1.0500	1.0300	1.0400	1.0400	31,000
14 Mar 2024	1.0500	1.0500	1.0500	1.0500	1.0500	6,000
13 Mar 2024	1.0400	1.0600	1.0400	1.0500	1.0500	30,500
12 Mar 2024	1.0600	1.0700	1.0600	1.0600	1.0600	5,600
11 Mar 2024	1.0400	1.0600	1.0400	1.0600	1.0600	59,000
08 Mar 2024	1.0400	1.0400	1.0200	1.0200	1.0200	8,400
07 Mar 2024	1.0500	1.0500	0.9900	1.0400	1.0400	29,400
06 Mar 2024	1.0400	1.0500	1.0400	1.0500	1.0500	900
05 Mar 2024	1.0100	1.0600	0.9900	1.0400	1.0400	29,700
04 Mar 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
01 Mar 2024	1.0000	1.0000	0.9900	0.9900	0.9900	1,200
29 Feb 2024	1.0100	1.0400	1.0100	1.0400	1.0400	12,600
28 Feb 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
27 Feb 2024	1.0500	1.0600	1.0200	1.0600	1.0600	46,300
26 Feb 2024	0.9300	1.0800	0.9300	1.0500	1.0500	97,300
23 Feb 2024	0.8250	0.9000	0.8250	0.9000	0.9000	5,900
22 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,000
21 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
20 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
19 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
16 Feb 2024	0.8400	0.8400	0.8400	0.8400	0.8400	6,300
15 Feb 2024	0.8250	0.8250	0.8250	0.8250	0.8250	700
14 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
13 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
09 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,400
08 Feb 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
07 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
06 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
05 Feb 2024	0.8150	0.8150	0.8150	0.8150	0.8150	200
02 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
01 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
31 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	11,400
30 Jan 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
29 Jan 2024	0.8050	0.8050	0.8050	0.8050	0.8050	2,500
26 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
25 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,600
24 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
23 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
22 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	24,300
19 Jan 2024	0.8050	0.8050	0.7100	0.7100	0.7100	1,500
18 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
17 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
16 Jan 2024	0.8250	0.8250	0.8000	0.8000	0.8000	1,200
15 Jan 2024	0.8250	0.8250	0.8250	0.8250	0.8250	200
12 Jan 2024	0.8250	0.8700	0.8200	0.8700	0.8700	400
11 Jan 2024	0.8650	0.8650	0.8650	0.8650	0.8650	200
10 Jan 2024	0.8550	0.8650	0.8550	0.8650	0.8650	7,600
09 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
08 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
05 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
04 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
03 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
02 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
29 Dec 2023	0.8200	0.8200	0.8200	0.8200	0.8200	100
28 Dec 2023	0.8100	0.8300	0.8100	0.8300	0.8300	700
27 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.8000	-
26 Dec 2023	0.8800	0.8800	0.8000	0.8000	0.8000	18,100
22 Dec 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
21 Dec 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
20 Dec 2023	1.0300	1.0300	0.8400	1.0300	1.0300	500
19 Dec 2023	1.0300	1.0300	0.9000	0.9850	0.9850	27,100
18 Dec 2023	1.0200	1.0500	1.0200	1.0500	1.0500	1,100
15 Dec 2023	0.9500	1.0200	0.9500	1.0200	1.0200	8,500
14 Dec 2023	1.0500	1.0500	1.0100	1.0200	1.0200	300
13 Dec 2023	0.9400	0.9700	0.9400	0.9600	0.9600	7,000
12 Dec 2023	0.8250	0.9700	0.8250	0.9500	0.9500	11,200
11 Dec 2023	0.8250	0.8250	0.7100	0.7100	0.7100	600
08 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
07 Dec 2023	0.8250	0.8250	0.8250	0.8250	0.8250	1,900
06 Dec 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,274.05-131.61(-0.34%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,150.12+5.99(+0.07%)

Bitcoin USD57,073.02-4,540.32(-7.37%)

CMC Crypto 2001,233.17-105.90(-7.90%)

LHT Holdings Limited (BEI.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,274.05
-131.61(-0.34%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,150.12
+5.99(+0.07%)

Bitcoin USD
57,073.02
-4,540.32(-7.37%)

CMC Crypto 200
1,233.17
-105.90(-7.90%)