Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,139.56
+1,136.30(+1.70%)
CMC Crypto 200
1,380.37
+49.77(+3.74%)

The Place Holdings Limited (E27.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0050

-0.0010

(-16.67%)

At close: 01:25PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	700,000
25 Jul 2024	0.0050	0.0060	0.0040	0.0060	0.0060	2,003,400
24 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
23 Jul 2024	0.0040	0.0050	0.0040	0.0050	0.0050	214,100
22 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Jul 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,300,000
17 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,350,000
15 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
12 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Jul 2024	0.0040	0.0050	0.0040	0.0050	0.0050	824,000
10 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
09 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	886,000
08 Jul 2024	0.0050	0.0050	0.0040	0.0050	0.0050	894,900
05 Jul 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,830,900
04 Jul 2024	0.0040	0.0060	0.0040	0.0050	0.0050	4,362,200
03 Jul 2024	0.0040	0.0050	0.0040	0.0050	0.0050	57,200
02 Jul 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
01 Jul 2024	0.0040	0.0040	0.0040	0.0040	0.0040	330,000
28 Jun 2024	0.0050	0.0050	0.0050	0.0050	0.0050	555,000
27 Jun 2024	0.0050	0.0050	0.0050	0.0050	0.0050	900
26 Jun 2024	0.0050	0.0050	0.0040	0.0050	0.0050	30,800
25 Jun 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,410,000
24 Jun 2024	0.0040	0.0050	0.0040	0.0040	0.0040	743,700
21 Jun 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,200
20 Jun 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Jun 2024	0.0050	0.0050	0.0040	0.0050	0.0050	719,000
18 Jun 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,019,200
14 Jun 2024	0.0060	0.0060	0.0050	0.0060	0.0060	208,900
13 Jun 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,577,100
12 Jun 2024	0.0050	0.0050	0.0050	0.0050	0.0050	28,900
11 Jun 2024	0.0050	0.0060	0.0050	0.0050	0.0050	5,492,200
10 Jun 2024	0.0050	0.0050	0.0040	0.0040	0.0040	59,900
07 Jun 2024	0.0040	0.0050	0.0040	0.0050	0.0050	11,089,400
06 Jun 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,830,200
05 Jun 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,413,100
04 Jun 2024	0.0050	0.0050	0.0040	0.0040	0.0040	503,900
03 Jun 2024	0.0050	0.0060	0.0050	0.0050	0.0050	583,600
31 May 2024	0.0050	0.0060	0.0050	0.0050	0.0050	11,690,900
30 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,679,500
29 May 2024	0.0050	0.0060	0.0050	0.0050	0.0050	13,016,000
28 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,166,500
27 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,560,900
24 May 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,266,000
23 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,121,600
21 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,094,400
20 May 2024	0.0050	0.0060	0.0040	0.0050	0.0050	19,041,100
17 May 2024	0.0050	0.0060	0.0050	0.0050	0.0050	19,850,000
16 May 2024	0.0050	0.0060	0.0050	0.0050	0.0050	9,229,700
15 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,087,500
14 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,200,000
13 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,010,200
10 May 2024	0.0060	0.0060	0.0050	0.0060	0.0060	10,300
09 May 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,309,400
08 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,700,000
07 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 May 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,751,000
03 May 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,523,000
02 May 2024	0.0060	0.0070	0.0050	0.0070	0.0070	49,000
30 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	101,000
26 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,576,100
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Apr 2024	0.0060	0.0070	0.0050	0.0070	0.0070	18,000
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	531,600
18 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	8,299,200
17 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,705,300
16 Apr 2024	0.0050	0.0070	0.0050	0.0060	0.0060	3,158,100
15 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,373,200
12 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	4,849,900
11 Apr 2024	0.0070	0.0070	0.0050	0.0060	0.0060	6,778,900
09 Apr 2024	0.0060	0.0070	0.0050	0.0070	0.0070	951,200
08 Apr 2024	0.0060	0.0070	0.0050	0.0070	0.0070	2,117,600
05 Apr 2024	0.0060	0.0070	0.0050	0.0070	0.0070	2,701,900
04 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	5,784,200
03 Apr 2024	0.0050	0.0070	0.0050	0.0070	0.0070	18,116,700
02 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	40,600
01 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200
28 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	213,500
27 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	48,900
26 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	106,900
25 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,663,300
22 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	151,400
21 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	340,300
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,600
18 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	142,000
15 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	803,800
14 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	250,100
13 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	3,715,800
08 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	501,100
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	213,500
05 Mar 2024	0.0060	0.0070	0.0050	0.0070	0.0070	4,739,000
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	400,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,139.56+1,136.30(+1.70%)

CMC Crypto 2001,380.37+49.77(+3.74%)

The Place Holdings Limited (E27.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,139.56
+1,136.30(+1.70%)

CMC Crypto 200
1,380.37
+49.77(+3.74%)