Yahoo

Mail

Singapore markets open in 7 hours 1 minute

Straits Times Index
3,166.27
-55.25(-1.72%)
S&P 500
4,594.62
-106.84(-2.27%)
Dow
34,899.34
-905.04(-2.53%)
Nasdaq
15,491.66
-353.57(-2.23%)
BTC-USD
53,975.82
-950.09(-1.73%)
CMC Crypto 200
1,365.60
-89.82(-6.17%)

Hanwell Holdings Limited (DM0.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4100-0.0200 (-4.65%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	0.4350	0.4350	0.4100	0.4100	0.4100	167,000
25 Nov 2021	0.4350	0.4350	0.4250	0.4300	0.4300	580,100
24 Nov 2021	0.4350	0.4400	0.4300	0.4300	0.4300	391,700
23 Nov 2021	0.4400	0.4450	0.4350	0.4350	0.4350	570,900
22 Nov 2021	0.4450	0.4500	0.4400	0.4400	0.4400	1,711,600
19 Nov 2021	0.4400	0.4450	0.4350	0.4450	0.4450	2,007,800
18 Nov 2021	0.4250	0.4400	0.4200	0.4300	0.4300	1,078,700
17 Nov 2021	0.4200	0.4300	0.4200	0.4200	0.4200	333,800
16 Nov 2021	0.4050	0.4300	0.4000	0.4150	0.4150	544,600
15 Nov 2021	0.4000	0.4050	0.4000	0.4050	0.4050	87,300
12 Nov 2021	0.4050	0.4050	0.4000	0.4050	0.4050	78,400
11 Nov 2021	0.4050	0.4100	0.4000	0.4050	0.4050	110,200
10 Nov 2021	0.4100	0.4100	0.4050	0.4050	0.4050	100,100
09 Nov 2021	0.4100	0.4100	0.4050	0.4100	0.4100	87,900
08 Nov 2021	0.4050	0.4100	0.4050	0.4100	0.4100	25,200
05 Nov 2021	0.4000	0.4100	0.4000	0.4100	0.4100	163,800
03 Nov 2021	0.4100	0.4100	0.4000	0.4000	0.4000	146,200
02 Nov 2021	0.4100	0.4100	0.4050	0.4100	0.4100	44,300
01 Nov 2021	0.4050	0.4100	0.4050	0.4100	0.4100	40,000
29 Oct 2021	0.4100	0.4100	0.4050	0.4100	0.4100	131,300
28 Oct 2021	0.4050	0.4100	0.4050	0.4100	0.4100	198,400
27 Oct 2021	0.4050	0.4100	0.4050	0.4100	0.4100	89,200
26 Oct 2021	0.4100	0.4100	0.4000	0.4100	0.4100	96,800
25 Oct 2021	0.4100	0.4100	0.4050	0.4100	0.4100	149,300
22 Oct 2021	0.4050	0.4150	0.4050	0.4100	0.4100	341,500
21 Oct 2021	0.4050	0.4150	0.4050	0.4150	0.4150	43,600
20 Oct 2021	0.4150	0.4150	0.4050	0.4150	0.4150	128,900
19 Oct 2021	0.4100	0.4150	0.4050	0.4150	0.4150	114,400
18 Oct 2021	0.4050	0.4200	0.4000	0.4050	0.4050	158,500
15 Oct 2021	0.4200	0.4200	0.4050	0.4200	0.4200	161,000
14 Oct 2021	0.4150	0.4300	0.4100	0.4100	0.4100	316,900
13 Oct 2021	0.4050	0.4200	0.4050	0.4200	0.4200	380,800
12 Oct 2021	0.4050	0.4100	0.4000	0.4050	0.4050	119,400
11 Oct 2021	0.4000	0.4150	0.4000	0.4050	0.4050	307,900
08 Oct 2021	0.4100	0.4100	0.4000	0.4000	0.4000	44,400
07 Oct 2021	0.3900	0.4100	0.3900	0.4050	0.4050	305,500
06 Oct 2021	0.4000	0.4000	0.3900	0.4000	0.4000	90,200
05 Oct 2021	0.3950	0.4000	0.3900	0.4000	0.4000	108,100
04 Oct 2021	0.3950	0.4000	0.3900	0.3950	0.3950	168,600
01 Oct 2021	0.3950	0.4000	0.3900	0.4000	0.4000	74,700
30 Sep 2021	0.3900	0.4050	0.3900	0.4000	0.4000	36,200
29 Sep 2021	0.3950	0.4050	0.3900	0.3900	0.3900	58,500
28 Sep 2021	0.4000	0.4000	0.3950	0.4000	0.4000	306,100
27 Sep 2021	0.4050	0.4100	0.4000	0.4000	0.4000	85,200
24 Sep 2021	0.4100	0.4100	0.4000	0.4050	0.4050	76,400
23 Sep 2021	0.4100	0.4100	0.4050	0.4050	0.4050	185,600
22 Sep 2021	0.4150	0.4150	0.4050	0.4100	0.4100	363,200
21 Sep 2021	0.4050	0.4150	0.4000	0.4000	0.4000	67,200
20 Sep 2021	0.3950	0.4200	0.3900	0.4200	0.4200	1,161,800
17 Sep 2021	0.3900	0.3950	0.3900	0.3950	0.3950	178,200
16 Sep 2021	0.3900	0.4000	0.3850	0.4000	0.4000	301,200
15 Sep 2021	0.3950	0.4000	0.3900	0.4000	0.4000	78,100
14 Sep 2021	0.3900	0.4000	0.3850	0.4000	0.4000	57,600
13 Sep 2021	0.3900	0.3950	0.3800	0.3900	0.3900	471,000
10 Sep 2021	0.3900	0.3900	0.3850	0.3900	0.3900	50,100
09 Sep 2021	0.4000	0.4000	0.3900	0.4000	0.4000	214,100
09 Sep 2021	0.0025 Dividend
08 Sep 2021	0.4000	0.4100	0.4000	0.4000	0.3975	72,100
07 Sep 2021	0.4000	0.4100	0.4000	0.4100	0.4074	350,000
06 Sep 2021	0.4000	0.4050	0.4000	0.4050	0.4025	43,400
03 Sep 2021	0.4000	0.4050	0.4000	0.4000	0.3975	139,700
02 Sep 2021	0.4050	0.4100	0.4000	0.4000	0.3975	103,900
01 Sep 2021	0.4000	0.4150	0.4000	0.4050	0.4025	307,500
31 Aug 2021	0.4050	0.4050	0.4000	0.4050	0.4025	133,000
30 Aug 2021	0.4050	0.4100	0.4050	0.4050	0.4025	92,800
27 Aug 2021	0.4050	0.4100	0.4000	0.4000	0.3975	36,800
26 Aug 2021	0.4050	0.4050	0.4000	0.4000	0.3975	151,800
25 Aug 2021	0.4050	0.4150	0.4050	0.4050	0.4025	87,500
24 Aug 2021	0.4050	0.4100	0.4050	0.4100	0.4074	90,200
23 Aug 2021	0.4050	0.4100	0.4000	0.4000	0.3975	426,500
20 Aug 2021	0.4050	0.4100	0.4000	0.4050	0.4025	458,100
19 Aug 2021	0.4100	0.4100	0.4000	0.4000	0.3975	1,266,700
18 Aug 2021	0.4050	0.4100	0.4050	0.4100	0.4074	506,400
17 Aug 2021	0.4100	0.4100	0.4000	0.4050	0.4025	741,500
16 Aug 2021	0.4250	0.4300	0.4000	0.4150	0.4124	1,064,300
13 Aug 2021	0.4250	0.4250	0.4200	0.4250	0.4223	1,016,800
12 Aug 2021	0.4350	0.4350	0.4250	0.4250	0.4223	342,300
11 Aug 2021	0.4250	0.4350	0.4250	0.4350	0.4323	651,100
10 Aug 2021	0.4250	0.4300	0.4200	0.4250	0.4223	637,400
06 Aug 2021	0.4250	0.4300	0.4200	0.4300	0.4273	401,600
05 Aug 2021	0.4300	0.4300	0.4200	0.4300	0.4273	491,900
04 Aug 2021	0.4300	0.4350	0.4250	0.4300	0.4273	305,800
03 Aug 2021	0.4300	0.4300	0.4250	0.4300	0.4273	35,400
02 Aug 2021	0.4250	0.4350	0.4250	0.4300	0.4273	373,300
30 Jul 2021	0.4350	0.4350	0.4250	0.4250	0.4223	1,120,200
29 Jul 2021	0.4300	0.4350	0.4300	0.4350	0.4323	190,600
28 Jul 2021	0.4350	0.4400	0.4300	0.4300	0.4273	173,400
27 Jul 2021	0.4400	0.4500	0.4300	0.4350	0.4323	669,000
26 Jul 2021	0.4300	0.4550	0.4300	0.4400	0.4372	2,843,900
23 Jul 2021	0.4300	0.4300	0.4250	0.4300	0.4273	355,300
22 Jul 2021	0.4300	0.4350	0.4250	0.4300	0.4273	1,248,300
21 Jul 2021	0.4250	0.4300	0.4200	0.4250	0.4223	1,115,800
19 Jul 2021	0.4250	0.4300	0.4200	0.4250	0.4223	1,291,100
16 Jul 2021	0.4300	0.4300	0.4250	0.4300	0.4273	1,078,400
15 Jul 2021	0.4300	0.4300	0.4250	0.4250	0.4223	1,128,000
14 Jul 2021	0.4250	0.4350	0.4200	0.4300	0.4273	2,249,900
13 Jul 2021	0.4250	0.4250	0.4200	0.4200	0.4174	967,100
12 Jul 2021	0.4300	0.4300	0.4200	0.4200	0.4174	1,156,600
09 Jul 2021	0.4250	0.4350	0.4250	0.4300	0.4273	1,233,300
08 Jul 2021	0.4250	0.4300	0.4250	0.4250	0.4223	1,618,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.27-55.25(-1.72%)

S&P 5004,594.62-106.84(-2.27%)

Dow34,899.34-905.04(-2.53%)

Nasdaq15,491.66-353.57(-2.23%)

BTC-USD53,975.82-950.09(-1.73%)

CMC Crypto 2001,365.60-89.82(-6.17%)

Hanwell Holdings Limited (DM0.SI)

Straits Times Index
3,166.27
-55.25(-1.72%)

S&P 500
4,594.62
-106.84(-2.27%)

Dow
34,899.34
-905.04(-2.53%)

Nasdaq
15,491.66
-353.57(-2.23%)

BTC-USD
53,975.82
-950.09(-1.73%)

CMC Crypto 200
1,365.60
-89.82(-6.17%)