Singapore markets close in 5 hours 34 minutes

Hanwell Holdings Limited (DM0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2850+0.0050 (+1.79%)
As of 9:15AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20200.28500.28500.28500.28500.285020,000
26 Oct 20200.28500.28500.28000.28000.2800159,200
23 Oct 20200.28500.28500.28500.28500.285050,000
22 Oct 20200.28500.28500.28000.28000.280030,000
21 Oct 20200.28500.28500.28500.28500.2850113,300
20 Oct 20200.28000.28500.28000.28500.2850224,200
19 Oct 20200.29000.29000.28000.28000.2800306,700
16 Oct 20200.28500.29000.28500.28500.2850197,200
15 Oct 20200.28500.28500.28000.28000.2800316,300
14 Oct 20200.28500.29500.28500.28500.2850184,200
13 Oct 20200.28500.28500.28500.28500.2850298,600
12 Oct 20200.28500.28500.28500.28500.2850131,000
09 Oct 20200.29500.29500.29000.29000.290089,900
08 Oct 20200.28500.30000.28500.29500.2950934,600
07 Oct 20200.28500.29000.28500.29000.2900251,300
06 Oct 20200.28000.28500.28000.28500.2850307,500
05 Oct 20200.28500.28500.28000.28000.2800324,000
02 Oct 20200.29500.29500.28500.28500.2850487,800
01 Oct 20200.30000.30000.29000.29000.2900139,000
30 Sep 20200.29000.30500.29000.29000.29001,492,000
29 Sep 20200.29000.29500.28500.29000.29001,119,500
28 Sep 20200.28500.29000.28000.28500.28501,438,100
25 Sep 20200.29000.29000.27500.28500.28502,762,900
24 Sep 20200.27500.30000.27000.29000.29008,863,800
23 Sep 20200.28000.29000.27500.28500.28503,677,200
22 Sep 20200.27000.28000.27000.27500.27504,170,700
21 Sep 20200.28000.29000.26500.28000.28002,178,200
18 Sep 20200.28500.28500.27500.28000.28001,289,300
17 Sep 20200.29500.29500.27500.28000.28001,778,600
16 Sep 20200.29500.31000.28500.29000.29006,113,200
15 Sep 20200.27500.29500.27500.29500.29502,222,000
14 Sep 20200.27500.30000.27000.28000.28002,820,100
11 Sep 20200.27500.28500.26500.27500.27502,308,300
10 Sep 20200.24000.30000.24000.28500.285016,441,500
09 Sep 20200.23000.23500.23000.23500.23501,035,800
08 Sep 20200.23500.23500.23500.23500.2350430,000
07 Sep 20200.23000.23500.23000.23500.2350290,000
04 Sep 20200.23000.23500.23000.23500.2350284,800
03 Sep 20200.23500.23500.23000.23000.2300208,600
02 Sep 20200.24000.24000.23500.24000.2400155,400
01 Sep 20200.23000.24500.23000.24000.24001,456,900
31 Aug 20200.23000.23000.22500.22500.2250675,200
28 Aug 20200.24000.24000.23000.23000.2300266,400
27 Aug 20200.23500.23500.23000.23000.2300136,300
26 Aug 20200.23500.23500.23000.23500.2350380,000
25 Aug 20200.26500.26500.24000.24000.24002,354,900
24 Aug 20200.22500.25000.22500.25000.25003,120,100
21 Aug 20200.22000.22000.22000.22000.2200250,700
20 Aug 20200.22000.22500.21500.21500.2150885,900
19 Aug 20200.22000.22500.22000.22500.2250497,800
18 Aug 20200.22000.22000.21500.21500.2150693,500
17 Aug 20200.23500.23500.22000.22000.22001,042,700
14 Aug 20200.24000.25000.22500.23000.23004,682,400
13 Aug 20200.22500.22500.22000.22500.2250521,100
12 Aug 20200.21500.22000.21500.22000.2200377,000
11 Aug 20200.22000.22000.21500.21500.2150529,200
07 Aug 20200.23000.23000.22000.22500.22501,322,100
06 Aug 20200.23500.23500.22500.23000.2300842,100
05 Aug 20200.23000.23500.22500.23500.23501,377,100
04 Aug 20200.21500.23000.21500.23000.2300961,100
03 Aug 20200.21000.22500.21000.21500.21501,470,100
30 Jul 20200.20000.20500.20000.20500.2050356,900
29 Jul 20200.20000.20000.20000.20000.2000-
28 Jul 20200.20500.20500.20000.20000.2000337,000
27 Jul 20200.20000.20000.20000.20000.200090,000
24 Jul 20200.20500.20500.20000.20000.2000175,600
23 Jul 20200.20000.20000.20000.20000.2000116,200
22 Jul 20200.20500.20500.20500.20500.2050-
21 Jul 20200.20000.20500.20000.20500.2050130,300
20 Jul 20200.20000.20500.20000.20000.2000461,100
17 Jul 20200.20000.20000.20000.20000.2000-
16 Jul 20200.20500.20500.20000.20000.2000146,600
15 Jul 20200.20000.20500.20000.20500.205038,000
14 Jul 20200.20000.21000.20000.20500.2050426,800
13 Jul 20200.20500.20500.20000.20000.2000202,000
09 Jul 20200.20500.20500.20500.20500.2050608,700
08 Jul 20200.21000.21000.20000.20000.2000105,400
08 Jul 20200.0025 Dividend
07 Jul 20200.20500.21500.20500.21000.20752,189,500
06 Jul 20200.21000.21500.20500.21000.2075495,100
03 Jul 20200.20500.21500.20000.21500.2124568,100
02 Jul 20200.19400.21000.19300.20500.20261,902,400
01 Jul 20200.19300.19300.19300.19300.1907190,000
30 Jun 20200.19200.19300.19200.19300.1907152,100
29 Jun 20200.19200.19200.19200.19200.189730,000
26 Jun 20200.18700.19700.18700.19300.19071,166,100
25 Jun 20200.19000.19000.18700.18700.184840,000
24 Jun 20200.19000.19000.18800.19000.187764,900
23 Jun 20200.19000.19000.19000.19000.187722,100
22 Jun 20200.19000.19000.19000.19000.18779,000
19 Jun 20200.19100.19100.18900.18900.1867141,800
18 Jun 20200.18900.19200.18900.19100.1887483,000
17 Jun 20200.19000.19000.18900.18900.1867152,000
16 Jun 20200.18900.18900.18900.18900.18672,100
15 Jun 20200.18800.18800.18800.18800.18584,000
12 Jun 20200.18800.19000.18800.19000.18773,300
11 Jun 20200.19100.19100.18800.18800.1858230,900
10 Jun 20200.19100.19100.19000.19000.1877288,200
09 Jun 20200.19000.19200.18900.19200.189786,700
08 Jun 20200.19300.19400.18900.19200.1897160,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...