Singapore markets open in 5 hours 19 minutes

Hanwell Holdings Limited (DM0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2350+0.0050 (+2.17%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj. close**Volume
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
05 Jun 20200.19100.19300.19000.19200.1897136,800
04 Jun 20200.19100.19300.18900.19100.1887172,100
03 Jun 20200.18400.19100.18400.19100.1887299,500
02 Jun 20200.18800.18800.18300.18300.18084,000
01 Jun 20200.18400.18800.17000.18800.1858185,900
29 May 20200.18600.18600.18600.18600.183840,000
28 May 20200.18500.18600.18500.18600.183840,000
27 May 20200.18600.18600.18600.18600.1838-
26 May 20200.18500.18900.18500.18600.183843,100
22 May 20200.18900.18900.18500.18500.1828139,800
21 May 20200.19000.19000.19000.19000.187729,000
20 May 20200.19000.19100.18900.18900.1867164,100
19 May 20200.18300.18900.18300.18900.186799,700
18 May 20200.18800.19200.18400.18400.1818256,000
15 May 20200.18400.18800.18400.18700.184870,100
14 May 20200.18600.18700.18600.18700.1848110,000
13 May 20200.18800.18800.18800.18800.18585,000
12 May 20200.18300.18800.18300.18800.185870,000
11 May 20200.18300.18800.18200.18800.185827,100
08 May 20200.18200.18200.18200.18200.1798-
06 May 20200.18300.18700.18200.18200.1798178,900
05 May 20200.18300.18300.18300.18300.1808-
04 May 20200.18300.18300.18300.18300.18086,400
30 Apr 20200.18600.18700.18300.18700.1848121,000
29 Apr 20200.18400.18700.18200.18700.1848158,800
28 Apr 20200.18500.18500.18500.18500.182854,000
27 Apr 20200.18500.18500.18500.18500.18281,000
24 Apr 20200.18600.18600.18600.18600.183810,000
23 Apr 20200.18500.18500.18500.18500.1828-
22 Apr 20200.18600.18600.18000.18500.182830,000
21 Apr 20200.18600.18600.18600.18600.1838200
20 Apr 20200.18500.18500.18100.18300.1808102,000
17 Apr 20200.18300.18700.18300.18700.1848248,000
16 Apr 20200.18500.18600.18300.18300.1808235,900
15 Apr 20200.18400.18500.18400.18500.182892,800
14 Apr 20200.18500.19000.18300.18500.1828651,600
13 Apr 20200.19400.19400.19400.19400.1917200
09 Apr 20200.17600.19200.17600.18600.1838175,500
08 Apr 20200.17800.17900.17100.17100.169065,000
07 Apr 20200.17000.17000.17000.17000.1680-
06 Apr 20200.17000.17000.17000.17000.1680-
03 Apr 20200.17000.17000.17000.17000.1680-
02 Apr 20200.17000.17000.17000.17000.16804,600
01 Apr 20200.16900.16900.16900.16900.1670-
31 Mar 20200.16200.16900.16200.16900.167024,900
30 Mar 20200.16700.16700.16700.16700.165010,000
27 Mar 20200.17000.17000.16200.16200.160127,600
26 Mar 20200.15200.16800.15200.16700.1650144,500
25 Mar 20200.16200.16200.16200.16200.160125,000
24 Mar 20200.15200.15800.15200.15800.1561139,100
23 Mar 20200.15400.15400.15400.15400.1522-
20 Mar 20200.15300.15400.15300.15400.152221,500
19 Mar 20200.16200.16200.15000.15200.1502273,000
18 Mar 20200.16500.16500.16500.16500.1630-
17 Mar 20200.16200.16500.16000.16500.163070,000
16 Mar 20200.17500.17500.17000.17100.1690305,000
13 Mar 20200.18000.18000.17100.17400.1719271,700
12 Mar 20200.18500.18500.18000.18200.1798222,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...