Yahoo

Mail

Singapore markets close in 6 hours 17 minutes

Straits Times Index
3,196.19
-6.62(-0.21%)
Nikkei
32,343.21
-227.82(-0.70%)
Hang Seng
17,757.35
+101.94(+0.58%)
FTSE 100
7,678.62
-53.03(-0.69%)
Bitcoin USD
26,574.14
-403.74(-1.50%)
CMC Crypto 200
566.40
-9.86(-1.71%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	324,000
21 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,650,100
20 Sept 2023	0.0070	0.0080	0.0060	0.0070	0.0070	2,200,700
19 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100
18 Sept 2023	0.0070	0.0080	0.0070	0.0070	0.0070	354,700
15 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,357,600
14 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Sept 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,605,100
12 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,583,500
11 Sept 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,200
08 Sept 2023	0.0070	0.0080	0.0060	0.0070	0.0070	1,605,200
07 Sept 2023	0.0070	0.0080	0.0070	0.0070	0.0070	1,341,100
06 Sept 2023	0.0080	0.0080	0.0060	0.0070	0.0070	725,500
05 Sept 2023	0.0070	0.0080	0.0070	0.0070	0.0070	3,801,500
04 Sept 2023	0.0070	0.0080	0.0070	0.0080	0.0080	367,400
31 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,562,100
30 Aug 2023	0.0070	0.0080	0.0070	0.0070	0.0070	3,990,500
29 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Aug 2023	0.0080	0.0080	0.0080	0.0080	0.0080	600
24 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	50,300
23 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,000,200
22 Aug 2023	0.0060	0.0080	0.0060	0.0070	0.0070	1,075,100
21 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	4,624,300
18 Aug 2023	0.0070	0.0080	0.0070	0.0070	0.0070	1,170,500
17 Aug 2023	0.0070	0.0080	0.0070	0.0070	0.0070	5,099,900
16 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,392,800
15 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	186,400
14 Aug 2023	0.0080	0.0090	0.0070	0.0080	0.0080	6,484,000
11 Aug 2023	0.0080	0.0090	0.0080	0.0080	0.0080	4,001,600
10 Aug 2023	0.0080	0.0090	0.0080	0.0090	0.0090	852,500
08 Aug 2023	0.0090	0.0090	0.0070	0.0080	0.0080	9,720,400
07 Aug 2023	0.0080	0.0090	0.0080	0.0080	0.0080	4,011,700
04 Aug 2023	0.0090	0.0090	0.0070	0.0090	0.0090	300
03 Aug 2023	0.0090	0.0090	0.0080	0.0080	0.0080	3,628,400
02 Aug 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,302,000
01 Aug 2023	0.0080	0.0090	0.0080	0.0080	0.0080	7,199,200
31 Jul 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Jul 2023	0.0080	0.0090	0.0070	0.0090	0.0090	6,244,500
27 Jul 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,453,100
26 Jul 2023	0.0090	0.0090	0.0080	0.0090	0.0090	5,355,700
25 Jul 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,300,300
24 Jul 2023	0.0090	0.0090	0.0080	0.0090	0.0090	2,502,300
21 Jul 2023	0.0080	0.0090	0.0080	0.0090	0.0090	3,038,600
20 Jul 2023	0.0080	0.0090	0.0080	0.0090	0.0090	2,503,200
19 Jul 2023	0.0090	0.0090	0.0080	0.0090	0.0090	12,143,000
18 Jul 2023	0.0080	0.0090	0.0080	0.0090	0.0090	259,700
17 Jul 2023	0.0080	0.0090	0.0080	0.0080	0.0080	7,954,800
14 Jul 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100
13 Jul 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,693,800
12 Jul 2023	0.0080	0.0090	0.0080	0.0080	0.0080	319,500
11 Jul 2023	0.0080	0.0090	0.0080	0.0090	0.0090	8,894,400
10 Jul 2023	0.0070	0.0080	0.0070	0.0080	0.0080	9,462,000
07 Jul 2023	0.0070	0.0080	0.0070	0.0080	0.0080	200
06 Jul 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,246,300
05 Jul 2023	0.0080	0.0090	0.0080	0.0080	0.0080	12,936,100
04 Jul 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Jul 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Jun 2023	0.0090	0.0090	0.0080	0.0080	0.0080	8,138,800
28 Jun 2023	0.0080	0.0090	0.0080	0.0090	0.0090	7,005,200
27 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,224,200
26 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,306,400
23 Jun 2023	0.0080	0.0080	0.0080	0.0080	0.0080	25,461,300
22 Jun 2023	0.0090	0.0090	0.0080	0.0080	0.0080	8,018,600
21 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	9,637,800
20 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	22,448,800
19 Jun 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,013,000
16 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	9,008,700
15 Jun 2023	0.0090	0.0090	0.0080	0.0090	0.0090	3,650,300
14 Jun 2023	0.0090	0.0090	0.0080	0.0090	0.0090	2,065,400
13 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,116,900
12 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	33,041,800
09 Jun 2023	0.0090	0.0090	0.0080	0.0090	0.0090	927,600
08 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	17,471,800
07 Jun 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,791,100
06 Jun 2023	0.0100	0.0100	0.0080	0.0080	0.0080	36,903,100
05 Jun 2023	0.0090	0.0100	0.0090	0.0100	0.0100	14,703,300
01 Jun 2023	0.0090	0.0100	0.0090	0.0090	0.0090	10,950,600
31 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	4,181,000
30 May 2023	0.0110	0.0110	0.0090	0.0100	0.0100	36,893,900
29 May 2023	0.0110	0.0110	0.0090	0.0090	0.0090	13,128,500
26 May 2023	0.0090	0.0110	0.0080	0.0100	0.0100	86,082,100
25 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	4,857,400
24 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	6,821,100
23 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	3,790,100
22 May 2023	0.0080	0.0090	0.0080	0.0090	0.0090	6,352,400
19 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	13,804,000
18 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	50,324,200
17 May 2023	0.0100	0.0100	0.0090	0.0100	0.0100	4,964,800
16 May 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,001,300
15 May 2023	0.0100	0.0100	0.0090	0.0100	0.0100	58,294,900
12 May 2023	0.0110	0.0120	0.0100	0.0100	0.0100	43,066,800
11 May 2023	0.0100	0.0120	0.0100	0.0100	0.0100	162,008,700
10 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	5,810,400
04 May 2023	0.0100	0.0100	0.0090	0.0100	0.0100	42,707,600
03 May 2023	0.0110	0.0110	0.0100	0.0100	0.0100	43,709,800
02 May 2023	0.0100	0.0130	0.0100	0.0110	0.0110	177,576,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,196.19-6.62(-0.21%)

Nikkei32,343.21-227.82(-0.70%)

Hang Seng17,757.35+101.94(+0.58%)

FTSE 1007,678.62-53.03(-0.69%)

Bitcoin USD26,574.14-403.74(-1.50%)

CMC Crypto 200566.40-9.86(-1.71%)

The Place Holdings Limited (E27.SI)

Straits Times Index
3,196.19
-6.62(-0.21%)

Nikkei
32,343.21
-227.82(-0.70%)

Hang Seng
17,757.35
+101.94(+0.58%)

FTSE 100
7,678.62
-53.03(-0.69%)

Bitcoin USD
26,574.14
-403.74(-1.50%)

CMC Crypto 200
566.40
-9.86(-1.71%)