Singapore markets open in 3 hours 2 minutes

The Place Holdings Limited (E27.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0070-0.0010 (-12.50%)
At close: 05:11PM SGT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.00800.00900.00700.00700.007068,582,300
23 Mar 20230.00900.00900.00800.00800.00806,539,500
22 Mar 20230.00900.01000.00800.01000.010020,156,500
21 Mar 20230.01000.01000.00800.00900.009034,439,500
20 Mar 20230.01000.01100.00900.01000.010020,706,900
17 Mar 20230.01100.01100.00900.01000.010081,007,500
16 Mar 20230.01200.01200.01100.01200.01201,448,100
15 Mar 20230.01200.01300.01200.01200.012013,930,400
14 Mar 20230.01200.01200.01100.01200.01201,292,400
13 Mar 20230.01200.01200.01100.01100.01101,498,900
10 Mar 20230.01200.01300.01100.01200.012025,999,600
09 Mar 20230.01200.01300.01100.01300.013017,385,500
08 Mar 20230.01100.01200.01100.01100.01105,537,700
07 Mar 20230.01100.01200.01100.01100.01102,461,600
06 Mar 20230.01200.01200.01100.01100.01106,307,500
03 Mar 20230.01100.01200.01100.01200.012040,745,800
02 Mar 20230.01300.01300.01100.01200.012016,055,200
01 Mar 20230.01100.01300.01100.01300.013034,588,400
28 Feb 20230.01100.01200.01100.01100.01105,179,000
27 Feb 20230.01200.01300.01100.01100.011041,846,700
24 Feb 20230.01300.01500.01300.01300.0130108,008,700
23 Feb 20230.01300.01300.01300.01300.0130-
22 Feb 20230.01300.01300.01300.01300.0130-
21 Feb 20230.01300.01300.01300.01300.0130-
20 Feb 20230.01400.01400.01300.01300.013032,398,500
17 Feb 20230.01400.01500.01300.01500.015026,602,600
16 Feb 20230.01500.01500.01400.01400.01405,534,700
15 Feb 20230.01500.01600.01400.01400.014050,556,000
14 Feb 20230.01300.01500.01300.01500.015057,373,900
13 Feb 20230.01400.01500.01300.01300.013023,071,700
10 Feb 20230.01400.01500.01400.01400.014037,067,300
09 Feb 20230.01600.01600.01400.01400.014018,022,000
08 Feb 20230.01500.01600.01400.01500.0150119,058,600
07 Feb 20230.01500.01600.01500.01500.01509,260,000
06 Feb 20230.01600.01600.01500.01500.015015,914,400
03 Feb 20230.01600.01700.01500.01600.016088,574,800
02 Feb 20230.01500.01700.01500.01600.0160189,132,300
01 Feb 20230.01500.01600.01500.01500.015030,841,800
31 Jan 20230.01500.01600.01500.01500.015059,688,800
30 Jan 20230.01600.01600.01500.01500.015037,004,300
27 Jan 20230.01700.01700.01500.01600.0160118,222,900
26 Jan 20230.01800.01800.01600.01600.016051,537,200
25 Jan 20230.01800.01900.01700.01800.018081,630,300
20 Jan 20230.01600.01800.01500.01800.018077,322,600
19 Jan 20230.01600.01700.01500.01600.016086,829,100
18 Jan 20230.01600.01700.01500.01500.015038,205,500
17 Jan 20230.01700.01800.01600.01600.016054,992,100
16 Jan 20230.01900.01900.01700.01700.017047,610,300
13 Jan 20230.01800.01900.01700.01900.019041,569,200
12 Jan 20230.01800.01900.01700.01800.018049,080,500
11 Jan 20230.01900.02000.01700.01900.019060,706,200
10 Jan 20230.01900.02000.01800.01900.019055,570,700
09 Jan 20230.01900.02100.01800.01900.019081,936,100
06 Jan 20230.01900.02000.01800.01900.019048,495,000
05 Jan 20230.01900.02100.01900.02000.020063,974,600
04 Jan 20230.02000.02100.01800.02000.020075,999,400
03 Jan 20230.02300.02300.02000.02000.020083,747,400
30 Dec 20220.02300.02300.02100.02200.022036,395,400
29 Dec 20220.02300.02300.02000.02200.022068,077,300
28 Dec 20220.02500.02500.02200.02300.023064,129,800
27 Dec 20220.02200.02600.02200.02400.0240136,704,000
23 Dec 20220.02100.02200.02100.02100.021028,133,600
22 Dec 20220.02200.02300.02100.02100.021020,141,400
21 Dec 20220.02200.02300.02100.02200.022061,076,300
20 Dec 20220.02300.02400.02100.02100.021025,969,300
19 Dec 20220.02500.02500.02200.02300.023048,567,100
16 Dec 20220.02200.02600.02200.02500.025066,276,900
15 Dec 20220.02400.02600.02200.02300.023064,513,200
14 Dec 20220.02600.02800.02400.02400.024053,333,300
13 Dec 20220.02800.02900.02500.02600.026063,929,600
12 Dec 20220.03200.03300.02800.02800.028065,975,500
09 Dec 20220.03300.03400.03100.03200.032067,897,400
08 Dec 20220.03000.03300.03000.03200.0320113,521,800
07 Dec 20220.02800.03100.02700.03000.030070,445,300
06 Dec 20220.02700.03200.02500.02900.0290161,197,600
05 Dec 20220.01600.02700.01500.02700.0270162,315,300
02 Dec 20220.01500.01600.01500.01500.01505,273,500
01 Dec 20220.01500.01600.01500.01600.016026,388,700
30 Nov 20220.01600.01600.01400.01500.015036,700,900
29 Nov 20220.01500.01700.01500.01600.016020,187,900
28 Nov 20220.01700.01800.01600.01600.016019,182,700
25 Nov 20220.01900.02000.01600.01700.017060,153,900
24 Nov 20220.01900.02000.01800.01900.019022,617,000
23 Nov 20220.02000.02100.02000.02000.02009,616,400
22 Nov 20220.02000.02100.01900.02000.020023,358,200
21 Nov 20220.02300.02300.02000.02000.020026,592,600
18 Nov 20220.02300.02400.02200.02300.023035,144,600
17 Nov 20220.02300.02400.02200.02200.022018,475,300
16 Nov 20220.02400.02500.02400.02400.02408,723,600
15 Nov 20220.02500.02500.02300.02400.02407,811,500
14 Nov 20220.02600.02600.02400.02400.024023,535,900
11 Nov 20220.02600.02700.02300.02600.026033,828,900
10 Nov 20220.02700.02800.02500.02500.025019,886,000
09 Nov 20220.02700.02800.02600.02800.028021,013,900
08 Nov 20220.02800.02800.02500.02600.026031,821,700
07 Nov 20220.02900.02900.02800.02800.02802,617,700
04 Nov 20220.02900.02900.02800.02900.029011,930,800
03 Nov 20220.02900.03000.02800.02900.02905,519,500
02 Nov 20220.03000.03200.02900.03000.030020,320,700
01 Nov 20220.02800.03200.02800.03100.031022,772,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...