Yahoo

Mail

Singapore markets open in 3 hours 2 minutes

Straits Times Index
3,212.64
-6.36(-0.20%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.33(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
Bitcoin USD
27,818.58
+393.20(+1.43%)
CMC Crypto 200
597.33
-21.06(-3.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0080	0.0090	0.0070	0.0070	0.0070	68,582,300
23 Mar 2023	0.0090	0.0090	0.0080	0.0080	0.0080	6,539,500
22 Mar 2023	0.0090	0.0100	0.0080	0.0100	0.0100	20,156,500
21 Mar 2023	0.0100	0.0100	0.0080	0.0090	0.0090	34,439,500
20 Mar 2023	0.0100	0.0110	0.0090	0.0100	0.0100	20,706,900
17 Mar 2023	0.0110	0.0110	0.0090	0.0100	0.0100	81,007,500
16 Mar 2023	0.0120	0.0120	0.0110	0.0120	0.0120	1,448,100
15 Mar 2023	0.0120	0.0130	0.0120	0.0120	0.0120	13,930,400
14 Mar 2023	0.0120	0.0120	0.0110	0.0120	0.0120	1,292,400
13 Mar 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,498,900
10 Mar 2023	0.0120	0.0130	0.0110	0.0120	0.0120	25,999,600
09 Mar 2023	0.0120	0.0130	0.0110	0.0130	0.0130	17,385,500
08 Mar 2023	0.0110	0.0120	0.0110	0.0110	0.0110	5,537,700
07 Mar 2023	0.0110	0.0120	0.0110	0.0110	0.0110	2,461,600
06 Mar 2023	0.0120	0.0120	0.0110	0.0110	0.0110	6,307,500
03 Mar 2023	0.0110	0.0120	0.0110	0.0120	0.0120	40,745,800
02 Mar 2023	0.0130	0.0130	0.0110	0.0120	0.0120	16,055,200
01 Mar 2023	0.0110	0.0130	0.0110	0.0130	0.0130	34,588,400
28 Feb 2023	0.0110	0.0120	0.0110	0.0110	0.0110	5,179,000
27 Feb 2023	0.0120	0.0130	0.0110	0.0110	0.0110	41,846,700
24 Feb 2023	0.0130	0.0150	0.0130	0.0130	0.0130	108,008,700
23 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2023	0.0140	0.0140	0.0130	0.0130	0.0130	32,398,500
17 Feb 2023	0.0140	0.0150	0.0130	0.0150	0.0150	26,602,600
16 Feb 2023	0.0150	0.0150	0.0140	0.0140	0.0140	5,534,700
15 Feb 2023	0.0150	0.0160	0.0140	0.0140	0.0140	50,556,000
14 Feb 2023	0.0130	0.0150	0.0130	0.0150	0.0150	57,373,900
13 Feb 2023	0.0140	0.0150	0.0130	0.0130	0.0130	23,071,700
10 Feb 2023	0.0140	0.0150	0.0140	0.0140	0.0140	37,067,300
09 Feb 2023	0.0160	0.0160	0.0140	0.0140	0.0140	18,022,000
08 Feb 2023	0.0150	0.0160	0.0140	0.0150	0.0150	119,058,600
07 Feb 2023	0.0150	0.0160	0.0150	0.0150	0.0150	9,260,000
06 Feb 2023	0.0160	0.0160	0.0150	0.0150	0.0150	15,914,400
03 Feb 2023	0.0160	0.0170	0.0150	0.0160	0.0160	88,574,800
02 Feb 2023	0.0150	0.0170	0.0150	0.0160	0.0160	189,132,300
01 Feb 2023	0.0150	0.0160	0.0150	0.0150	0.0150	30,841,800
31 Jan 2023	0.0150	0.0160	0.0150	0.0150	0.0150	59,688,800
30 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	37,004,300
27 Jan 2023	0.0170	0.0170	0.0150	0.0160	0.0160	118,222,900
26 Jan 2023	0.0180	0.0180	0.0160	0.0160	0.0160	51,537,200
25 Jan 2023	0.0180	0.0190	0.0170	0.0180	0.0180	81,630,300
20 Jan 2023	0.0160	0.0180	0.0150	0.0180	0.0180	77,322,600
19 Jan 2023	0.0160	0.0170	0.0150	0.0160	0.0160	86,829,100
18 Jan 2023	0.0160	0.0170	0.0150	0.0150	0.0150	38,205,500
17 Jan 2023	0.0170	0.0180	0.0160	0.0160	0.0160	54,992,100
16 Jan 2023	0.0190	0.0190	0.0170	0.0170	0.0170	47,610,300
13 Jan 2023	0.0180	0.0190	0.0170	0.0190	0.0190	41,569,200
12 Jan 2023	0.0180	0.0190	0.0170	0.0180	0.0180	49,080,500
11 Jan 2023	0.0190	0.0200	0.0170	0.0190	0.0190	60,706,200
10 Jan 2023	0.0190	0.0200	0.0180	0.0190	0.0190	55,570,700
09 Jan 2023	0.0190	0.0210	0.0180	0.0190	0.0190	81,936,100
06 Jan 2023	0.0190	0.0200	0.0180	0.0190	0.0190	48,495,000
05 Jan 2023	0.0190	0.0210	0.0190	0.0200	0.0200	63,974,600
04 Jan 2023	0.0200	0.0210	0.0180	0.0200	0.0200	75,999,400
03 Jan 2023	0.0230	0.0230	0.0200	0.0200	0.0200	83,747,400
30 Dec 2022	0.0230	0.0230	0.0210	0.0220	0.0220	36,395,400
29 Dec 2022	0.0230	0.0230	0.0200	0.0220	0.0220	68,077,300
28 Dec 2022	0.0250	0.0250	0.0220	0.0230	0.0230	64,129,800
27 Dec 2022	0.0220	0.0260	0.0220	0.0240	0.0240	136,704,000
23 Dec 2022	0.0210	0.0220	0.0210	0.0210	0.0210	28,133,600
22 Dec 2022	0.0220	0.0230	0.0210	0.0210	0.0210	20,141,400
21 Dec 2022	0.0220	0.0230	0.0210	0.0220	0.0220	61,076,300
20 Dec 2022	0.0230	0.0240	0.0210	0.0210	0.0210	25,969,300
19 Dec 2022	0.0250	0.0250	0.0220	0.0230	0.0230	48,567,100
16 Dec 2022	0.0220	0.0260	0.0220	0.0250	0.0250	66,276,900
15 Dec 2022	0.0240	0.0260	0.0220	0.0230	0.0230	64,513,200
14 Dec 2022	0.0260	0.0280	0.0240	0.0240	0.0240	53,333,300
13 Dec 2022	0.0280	0.0290	0.0250	0.0260	0.0260	63,929,600
12 Dec 2022	0.0320	0.0330	0.0280	0.0280	0.0280	65,975,500
09 Dec 2022	0.0330	0.0340	0.0310	0.0320	0.0320	67,897,400
08 Dec 2022	0.0300	0.0330	0.0300	0.0320	0.0320	113,521,800
07 Dec 2022	0.0280	0.0310	0.0270	0.0300	0.0300	70,445,300
06 Dec 2022	0.0270	0.0320	0.0250	0.0290	0.0290	161,197,600
05 Dec 2022	0.0160	0.0270	0.0150	0.0270	0.0270	162,315,300
02 Dec 2022	0.0150	0.0160	0.0150	0.0150	0.0150	5,273,500
01 Dec 2022	0.0150	0.0160	0.0150	0.0160	0.0160	26,388,700
30 Nov 2022	0.0160	0.0160	0.0140	0.0150	0.0150	36,700,900
29 Nov 2022	0.0150	0.0170	0.0150	0.0160	0.0160	20,187,900
28 Nov 2022	0.0170	0.0180	0.0160	0.0160	0.0160	19,182,700
25 Nov 2022	0.0190	0.0200	0.0160	0.0170	0.0170	60,153,900
24 Nov 2022	0.0190	0.0200	0.0180	0.0190	0.0190	22,617,000
23 Nov 2022	0.0200	0.0210	0.0200	0.0200	0.0200	9,616,400
22 Nov 2022	0.0200	0.0210	0.0190	0.0200	0.0200	23,358,200
21 Nov 2022	0.0230	0.0230	0.0200	0.0200	0.0200	26,592,600
18 Nov 2022	0.0230	0.0240	0.0220	0.0230	0.0230	35,144,600
17 Nov 2022	0.0230	0.0240	0.0220	0.0220	0.0220	18,475,300
16 Nov 2022	0.0240	0.0250	0.0240	0.0240	0.0240	8,723,600
15 Nov 2022	0.0250	0.0250	0.0230	0.0240	0.0240	7,811,500
14 Nov 2022	0.0260	0.0260	0.0240	0.0240	0.0240	23,535,900
11 Nov 2022	0.0260	0.0270	0.0230	0.0260	0.0260	33,828,900
10 Nov 2022	0.0270	0.0280	0.0250	0.0250	0.0250	19,886,000
09 Nov 2022	0.0270	0.0280	0.0260	0.0280	0.0280	21,013,900
08 Nov 2022	0.0280	0.0280	0.0250	0.0260	0.0260	31,821,700
07 Nov 2022	0.0290	0.0290	0.0280	0.0280	0.0280	2,617,700
04 Nov 2022	0.0290	0.0290	0.0280	0.0290	0.0290	11,930,800
03 Nov 2022	0.0290	0.0300	0.0280	0.0290	0.0290	5,519,500
02 Nov 2022	0.0300	0.0320	0.0290	0.0300	0.0300	20,320,700
01 Nov 2022	0.0280	0.0320	0.0280	0.0310	0.0310	22,772,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Bitcoin USD27,818.58+393.20(+1.43%)

CMC Crypto 200597.33-21.06(-3.41%)

The Place Holdings Limited (E27.SI)

Straits Times Index
3,212.64
-6.36(-0.20%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Bitcoin USD
27,818.58
+393.20(+1.43%)

CMC Crypto 200
597.33
-21.06(-3.41%)