Singapore markets closed

The Place Holdings Limited (E27.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.00600.0000 (0.00%)
At close: 04:32PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.00600.00600.00600.00600.0060531,600
18 Apr 20240.00700.00700.00600.00600.00608,299,200
17 Apr 20240.00600.00600.00500.00500.00501,705,300
16 Apr 20240.00500.00700.00500.00600.00603,158,100
15 Apr 20240.00600.00600.00600.00600.00601,373,200
12 Apr 20240.00600.00700.00600.00700.00704,849,900
11 Apr 20240.00700.00700.00500.00600.00606,778,900
09 Apr 20240.00600.00700.00500.00700.0070951,200
08 Apr 20240.00600.00700.00500.00700.00702,117,600
05 Apr 20240.00600.00700.00500.00700.00702,701,900
04 Apr 20240.00600.00700.00600.00700.00705,784,200
03 Apr 20240.00500.00700.00500.00700.007018,116,700
02 Apr 20240.00500.00600.00500.00500.005040,600
01 Apr 20240.00600.00600.00600.00600.0060200
28 Mar 20240.00600.00600.00500.00500.0050213,500
27 Mar 20240.00600.00600.00500.00500.005048,900
26 Mar 20240.00500.00600.00500.00600.0060106,900
25 Mar 20240.00500.00600.00500.00600.00601,663,300
22 Mar 20240.00500.00600.00500.00600.0060151,400
21 Mar 20240.00500.00600.00500.00600.0060340,300
20 Mar 20240.00600.00600.00600.00600.0060-
19 Mar 20240.00600.00600.00600.00600.00601,600
18 Mar 20240.00500.00600.00500.00600.0060142,000
15 Mar 20240.00600.00600.00500.00500.0050803,800
14 Mar 20240.00500.00600.00500.00600.0060250,100
13 Mar 20240.00600.00600.00600.00600.0060-
12 Mar 20240.00600.00600.00600.00600.0060-
11 Mar 20240.00600.00700.00600.00600.00603,715,800
08 Mar 20240.00500.00600.00500.00600.0060501,100
07 Mar 20240.00700.00700.00700.00700.0070-
06 Mar 20240.00700.00700.00600.00700.0070213,500
05 Mar 20240.00600.00700.00500.00700.00704,739,000
04 Mar 20240.00600.00600.00600.00600.0060400,100
01 Mar 20240.00600.00600.00500.00600.00602,152,100
29 Feb 20240.00500.00600.00500.00600.00603,010,700
28 Feb 20240.00600.00600.00500.00600.00601,000,200
27 Feb 20240.00500.00600.00500.00600.0060607,400
26 Feb 20240.00500.00500.00500.00500.0050517,000
23 Feb 20240.00600.00600.00500.00600.00602,972,500
22 Feb 20240.00600.00600.00600.00600.0060-
21 Feb 20240.00600.00600.00600.00600.0060-
20 Feb 20240.00600.00600.00600.00600.0060-
19 Feb 20240.00600.00600.00600.00600.0060-
16 Feb 20240.00500.00600.00500.00600.006025,000
15 Feb 20240.00500.00600.00500.00600.00601,024,000
14 Feb 20240.00600.00600.00600.00600.006059,300
13 Feb 20240.00600.00600.00600.00600.0060316,900
09 Feb 20240.00500.00600.00500.00600.0060290,100
08 Feb 20240.00500.00500.00500.00500.0050900
07 Feb 20240.00600.00600.00500.00600.0060248,100
06 Feb 20240.00500.00500.00500.00500.00501,248,300
05 Feb 20240.00500.00500.00500.00500.005030,000
02 Feb 20240.00600.00600.00600.00600.0060280,000
01 Feb 20240.00600.00600.00600.00600.0060-
31 Jan 20240.00600.00600.00600.00600.0060230,000
30 Jan 20240.00600.00600.00600.00600.0060-
29 Jan 20240.00600.00600.00600.00600.0060318,300
26 Jan 20240.00600.00600.00500.00600.0060404,600
25 Jan 20240.00600.00600.00600.00600.0060-
24 Jan 20240.00600.00600.00600.00600.0060101,700
23 Jan 20240.00600.00600.00500.00600.0060570,000
22 Jan 20240.00600.00600.00500.00500.0050654,500
19 Jan 20240.00600.00700.00600.00600.0060884,400
18 Jan 20240.00600.00700.00500.00500.00502,055,800
17 Jan 20240.00600.00700.00500.00500.00505,309,100
16 Jan 20240.00600.00700.00600.00700.0070535,800
15 Jan 20240.00700.00700.00700.00700.00701,000,000
12 Jan 20240.00600.00700.00600.00700.0070383,900
11 Jan 20240.00600.00700.00600.00600.00601,001,000
10 Jan 20240.00600.00700.00600.00700.00704,453,100
09 Jan 20240.00600.00700.00600.00600.00606,071,500
08 Jan 20240.00600.00700.00600.00600.00602,459,700
05 Jan 20240.00600.00700.00600.00600.00606,766,100
04 Jan 20240.00600.00700.00600.00600.00602,571,000
03 Jan 20240.00600.00700.00600.00700.00704,524,600
02 Jan 20240.00700.00700.00600.00600.00604,773,900
29 Dec 20230.00700.00800.00700.00700.007017,059,200
28 Dec 20230.00500.00800.00500.00800.008074,590,300
27 Dec 20230.00600.00600.00600.00600.0060-
26 Dec 20230.00600.00600.00600.00600.00601,137,800
22 Dec 20230.00600.00600.00600.00600.0060-
21 Dec 20230.00500.00600.00500.00600.00602,560,100
20 Dec 20230.00500.00600.00500.00600.0060344,300
19 Dec 20230.00600.00600.00500.00500.0050525,100
18 Dec 20230.00600.00600.00500.00600.0060667,900
15 Dec 20230.00600.00600.00500.00600.00603,202,300
14 Dec 20230.00600.00600.00600.00600.006060,000
13 Dec 20230.00500.00600.00500.00600.00602,310,400
12 Dec 20230.00600.00600.00500.00600.00601,081,500
11 Dec 20230.00500.00600.00500.00500.00502,600,100
08 Dec 20230.00600.00600.00600.00600.0060323,300
07 Dec 20230.00500.00600.00500.00600.00605,300,100
06 Dec 20230.00600.00600.00600.00600.0060340,000
05 Dec 20230.00600.00600.00600.00600.00602,800,000
04 Dec 20230.00600.00700.00600.00600.00603,174,500
01 Dec 20230.00700.00700.00700.00700.0070-
30 Nov 20230.00700.00700.00700.00700.0070-
29 Nov 20230.00600.00700.00600.00700.00701,004,000
28 Nov 20230.00700.00700.00700.00700.0070268,500
27 Nov 20230.00600.00700.00600.00600.00602,601,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...