Singapore markets close in 6 hours 17 minutes

The Place Holdings Limited (E27.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0070-0.0010 (-12.50%)
As of 10:27AM SGT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.00700.00700.00700.00700.0070324,000
21 Sept 20230.00700.00800.00700.00800.00801,650,100
20 Sept 20230.00700.00800.00600.00700.00702,200,700
19 Sept 20230.00800.00800.00800.00800.0080100
18 Sept 20230.00700.00800.00700.00700.0070354,700
15 Sept 20230.00700.00800.00700.00800.00801,357,600
14 Sept 20230.00700.00700.00700.00700.0070-
13 Sept 20230.00800.00800.00700.00700.00703,605,100
12 Sept 20230.00700.00800.00700.00800.00803,583,500
11 Sept 20230.00700.00700.00700.00700.00701,200
08 Sept 20230.00700.00800.00600.00700.00701,605,200
07 Sept 20230.00700.00800.00700.00700.00701,341,100
06 Sept 20230.00800.00800.00600.00700.0070725,500
05 Sept 20230.00700.00800.00700.00700.00703,801,500
04 Sept 20230.00700.00800.00700.00800.0080367,400
31 Aug 20230.00700.00800.00700.00800.00801,562,100
30 Aug 20230.00700.00800.00700.00700.00703,990,500
29 Aug 20230.00800.00800.00800.00800.0080-
28 Aug 20230.00800.00800.00800.00800.0080-
25 Aug 20230.00800.00800.00800.00800.0080600
24 Aug 20230.00700.00800.00700.00800.008050,300
23 Aug 20230.00800.00800.00700.00700.00701,000,200
22 Aug 20230.00600.00800.00600.00700.00701,075,100
21 Aug 20230.00700.00800.00700.00800.00804,624,300
18 Aug 20230.00700.00800.00700.00700.00701,170,500
17 Aug 20230.00700.00800.00700.00700.00705,099,900
16 Aug 20230.00800.00800.00700.00700.00701,392,800
15 Aug 20230.00800.00800.00700.00700.0070186,400
14 Aug 20230.00800.00900.00700.00800.00806,484,000
11 Aug 20230.00800.00900.00800.00800.00804,001,600
10 Aug 20230.00800.00900.00800.00900.0090852,500
08 Aug 20230.00900.00900.00700.00800.00809,720,400
07 Aug 20230.00800.00900.00800.00800.00804,011,700
04 Aug 20230.00900.00900.00700.00900.0090300
03 Aug 20230.00900.00900.00800.00800.00803,628,400
02 Aug 20230.00800.00900.00800.00900.00901,302,000
01 Aug 20230.00800.00900.00800.00800.00807,199,200
31 Jul 20230.00900.00900.00900.00900.0090-
28 Jul 20230.00800.00900.00700.00900.00906,244,500
27 Jul 20230.00800.00900.00800.00800.00802,453,100
26 Jul 20230.00900.00900.00800.00900.00905,355,700
25 Jul 20230.00800.00900.00800.00800.00802,300,300
24 Jul 20230.00900.00900.00800.00900.00902,502,300
21 Jul 20230.00800.00900.00800.00900.00903,038,600
20 Jul 20230.00800.00900.00800.00900.00902,503,200
19 Jul 20230.00900.00900.00800.00900.009012,143,000
18 Jul 20230.00800.00900.00800.00900.0090259,700
17 Jul 20230.00800.00900.00800.00800.00807,954,800
14 Jul 20230.00900.00900.00900.00900.0090100
13 Jul 20230.00800.00900.00800.00900.00901,693,800
12 Jul 20230.00800.00900.00800.00800.0080319,500
11 Jul 20230.00800.00900.00800.00900.00908,894,400
10 Jul 20230.00700.00800.00700.00800.00809,462,000
07 Jul 20230.00700.00800.00700.00800.0080200
06 Jul 20230.00800.00800.00800.00800.00805,246,300
05 Jul 20230.00800.00900.00800.00800.008012,936,100
04 Jul 20230.00800.00800.00800.00800.0080-
03 Jul 20230.00800.00800.00800.00800.0080-
30 Jun 20230.00900.00900.00800.00800.00808,138,800
28 Jun 20230.00800.00900.00800.00900.00907,005,200
27 Jun 20230.00800.00900.00800.00800.00802,224,200
26 Jun 20230.00800.00800.00800.00800.00805,306,400
23 Jun 20230.00800.00800.00800.00800.008025,461,300
22 Jun 20230.00900.00900.00800.00800.00808,018,600
21 Jun 20230.00800.00900.00800.00800.00809,637,800
20 Jun 20230.00800.00900.00800.00800.008022,448,800
19 Jun 20230.00900.00900.00800.00800.00801,013,000
16 Jun 20230.00800.00900.00800.00800.00809,008,700
15 Jun 20230.00900.00900.00800.00900.00903,650,300
14 Jun 20230.00900.00900.00800.00900.00902,065,400
13 Jun 20230.00800.00900.00800.00800.00802,116,900
12 Jun 20230.00800.00900.00800.00800.008033,041,800
09 Jun 20230.00900.00900.00800.00900.0090927,600
08 Jun 20230.00800.00900.00800.00800.008017,471,800
07 Jun 20230.00800.00900.00800.00800.00802,791,100
06 Jun 20230.01000.01000.00800.00800.008036,903,100
05 Jun 20230.00900.01000.00900.01000.010014,703,300
01 Jun 20230.00900.01000.00900.00900.009010,950,600
31 May 20230.00900.01000.00900.01000.01004,181,000
30 May 20230.01100.01100.00900.01000.010036,893,900
29 May 20230.01100.01100.00900.00900.009013,128,500
26 May 20230.00900.01100.00800.01000.010086,082,100
25 May 20230.00900.00900.00800.00900.00904,857,400
24 May 20230.00900.00900.00800.00800.00806,821,100
23 May 20230.00900.00900.00800.00900.00903,790,100
22 May 20230.00800.00900.00800.00900.00906,352,400
19 May 20230.00900.00900.00800.00800.008013,804,000
18 May 20230.00900.00900.00900.00900.009050,324,200
17 May 20230.01000.01000.00900.01000.01004,964,800
16 May 20230.01000.01000.01000.01000.01008,001,300
15 May 20230.01000.01000.00900.01000.010058,294,900
12 May 20230.01100.01200.01000.01000.010043,066,800
11 May 20230.01000.01200.01000.01000.0100162,008,700
10 May 20230.00900.00900.00900.00900.0090-
09 May 20230.00900.00900.00900.00900.0090-
08 May 20230.00900.00900.00900.00900.0090-
05 May 20230.00900.00900.00900.00900.00905,810,400
04 May 20230.01000.01000.00900.01000.010042,707,600
03 May 20230.01100.01100.01000.01000.010043,709,800
02 May 20230.01000.01300.01000.01100.0110177,576,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...