Yahoo

Mail

Singapore markets open in 1 hour 48 minutes

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,011.12
-11.09(-0.22%)
Dow
37,775.38
+22.07(+0.06%)
Nasdaq
15,601.50
-81.87(-0.52%)
Bitcoin USD
63,588.30
+1,907.59(+3.09%)
CMC Crypto 200
1,312.52
+426.98(+48.24%)

The Place Holdings Limited (E27.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0060

+0.0010

(+20.00%)

At close: 05:04PM SGT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
01 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,152,100
29 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	3,010,700
28 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,000,200
27 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	607,400
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	517,000
23 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,972,500
22 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	25,000
15 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,024,000
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	59,300
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	316,900
09 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	290,100
08 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	900
07 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	248,100
06 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,248,300
05 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	280,000
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	230,000
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	318,300
26 Jan 2024	0.0060	0.0060	0.0050	0.0060	0.0060	404,600
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	101,700
23 Jan 2024	0.0060	0.0060	0.0050	0.0060	0.0060	570,000
22 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	654,500
19 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	884,400
18 Jan 2024	0.0060	0.0070	0.0050	0.0050	0.0050	2,055,800
17 Jan 2024	0.0060	0.0070	0.0050	0.0050	0.0050	5,309,100
16 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	535,800
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
12 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	383,900
11 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,001,000
10 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	4,453,100
09 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	6,071,500
08 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,459,700
05 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	6,766,100
04 Jan 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,571,000
03 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	4,524,600
02 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	4,773,900
29 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	17,059,200
28 Dec 2023	0.0050	0.0080	0.0050	0.0080	0.0080	74,590,300
27 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,137,800
22 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	2,560,100
20 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	344,300
19 Dec 2023	0.0060	0.0060	0.0050	0.0050	0.0050	525,100
18 Dec 2023	0.0060	0.0060	0.0050	0.0060	0.0060	667,900
15 Dec 2023	0.0060	0.0060	0.0050	0.0060	0.0060	3,202,300
14 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	60,000
13 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	2,310,400
12 Dec 2023	0.0060	0.0060	0.0050	0.0060	0.0060	1,081,500
11 Dec 2023	0.0050	0.0060	0.0050	0.0050	0.0050	2,600,100
08 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	323,300
07 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	5,300,100
06 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	340,000
05 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,800,000
04 Dec 2023	0.0060	0.0070	0.0060	0.0060	0.0060	3,174,500
01 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
29 Nov 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,004,000
28 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	268,500
27 Nov 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,601,100
24 Nov 2023	0.0070	0.0070	0.0060	0.0060	0.0060	260,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,011.12-11.09(-0.22%)

Dow37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Bitcoin USD63,588.30+1,907.59(+3.09%)

CMC Crypto 2001,312.52+426.98(+48.24%)

The Place Holdings Limited (E27.SI)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,011.12
-11.09(-0.22%)

Dow
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Bitcoin USD
63,588.30
+1,907.59(+3.09%)

CMC Crypto 200
1,312.52
+426.98(+48.24%)