Singapore markets close in 3 hours 36 minutes

The Place Holdings Limited (E27.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0050-0.0010 (-16.67%)
As of 10:57AM SGT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 20230.00700.00700.00600.00600.0060260,500
23 Nov 20230.00700.00700.00700.00700.00701,650,000
22 Nov 20230.00600.00600.00600.00600.00603,406,500
21 Nov 20230.00700.00800.00600.00700.00705,665,300
20 Nov 20230.00600.00600.00600.00600.0060100,000
17 Nov 20230.00600.00700.00600.00600.006086,700
16 Nov 20230.00700.00700.00700.00700.0070-
15 Nov 20230.00600.00700.00600.00700.007040,100
14 Nov 20230.00700.00700.00600.00700.0070172,200
10 Nov 20230.00600.00700.00500.00700.0070802,000
09 Nov 20230.00700.00700.00600.00600.0060610,000
08 Nov 20230.00700.00700.00600.00600.00602,209,100
07 Nov 20230.00700.00700.00600.00700.007010,400
06 Nov 20230.00600.00700.00600.00700.0070200,400
03 Nov 20230.00700.00700.00600.00600.0060999,400
02 Nov 20230.00700.00700.00600.00600.0060620,000
01 Nov 20230.00600.00700.00600.00600.00601,883,600
31 Oct 20230.00600.00700.00600.00600.00602,638,700
30 Oct 20230.00600.00700.00600.00600.00601,427,000
27 Oct 20230.00600.00600.00600.00600.0060-
26 Oct 20230.00600.00600.00600.00600.00601,372,500
25 Oct 20230.00600.00700.00600.00700.00708,359,400
24 Oct 20230.00600.00700.00600.00600.00602,225,400
23 Oct 20230.00700.00700.00700.00700.0070-
20 Oct 20230.00700.00700.00600.00700.00703,664,000
19 Oct 20230.00700.00700.00600.00700.0070199,600
18 Oct 20230.00700.00800.00700.00800.008020,100
17 Oct 20230.00800.00800.00600.00800.00802,207,800
16 Oct 20230.00600.00600.00600.00600.0060600
13 Oct 20230.00800.00800.00800.00800.0080-
12 Oct 20230.00800.00800.00800.00800.0080-
11 Oct 20230.00700.00800.00700.00800.00801,310,100
10 Oct 20230.00700.00800.00700.00800.00802,305,200
09 Oct 20230.00800.00800.00800.00800.0080-
06 Oct 20230.00700.00800.00700.00800.00801,685,900
05 Oct 20230.00800.00800.00700.00800.0080103,900
04 Oct 20230.00600.00800.00600.00800.0080601,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...