Singapore markets closed

Hotel Grand Central Limited (H18.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0400-0.0100 (-0.95%)
At close: 3:24PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20211.05001.05001.00001.04001.040054,600
25 Nov 20211.05001.05001.05001.05001.050011,000
24 Nov 20211.02001.02001.02001.02001.0200-
23 Nov 20211.02001.02001.02001.02001.020023,000
22 Nov 20211.03001.03001.03001.03001.03005,000
19 Nov 20211.03001.03001.03001.03001.030020,000
18 Nov 20211.02001.04001.02001.03001.030010,400
17 Nov 20211.02001.02001.02001.02001.020020,000
16 Nov 20211.03001.04001.03001.03001.030063,400
15 Nov 20211.04001.04001.04001.04001.040013,500
12 Nov 20211.04001.04001.04001.04001.04008,000
11 Nov 20211.05001.05001.03001.04001.040010,100
10 Nov 20211.03001.04001.03001.04001.04005,500
09 Nov 20211.06001.06001.04001.05001.050010,000
08 Nov 20211.06001.06001.06001.06001.0600-
05 Nov 20211.06001.06001.06001.06001.0600-
03 Nov 20211.06001.06001.06001.06001.06005,500
02 Nov 20211.06001.06001.06001.06001.060040,000
01 Nov 20211.06001.06001.06001.06001.0600-
29 Oct 20211.06001.06001.06001.06001.0600-
28 Oct 20211.06001.06001.06001.06001.0600-
27 Oct 20211.05001.06001.05001.06001.060010,000
26 Oct 20211.06001.06001.06001.06001.0600-
25 Oct 20211.04001.06001.03001.06001.060052,000
22 Oct 20211.05001.06001.05001.06001.060041,400
21 Oct 20211.05001.06001.05001.06001.060035,000
20 Oct 20211.04001.04001.04001.04001.04002,100
19 Oct 20211.04001.04001.04001.04001.040018,800
18 Oct 20211.04001.05001.04001.05001.050028,700
15 Oct 20211.05001.05001.05001.05001.05002,900
14 Oct 20211.04001.05001.04001.05001.050031,600
13 Oct 20211.04001.04001.04001.04001.040015,400
12 Oct 20211.03001.03001.03001.03001.0300-
11 Oct 20211.03001.04001.03001.03001.030023,000
08 Oct 20211.01001.03001.00001.02001.020081,700
07 Oct 20211.03001.03001.03001.03001.03007,400
06 Oct 20211.02001.02001.01001.01001.010040,000
05 Oct 20211.02001.02001.02001.02001.0200100
04 Oct 20211.01001.01001.01001.01001.0100-
01 Oct 20211.01001.01001.01001.01001.01002,600
30 Sep 20211.03001.03001.03001.03001.0300-
29 Sep 20211.02001.03001.02001.03001.030013,500
28 Sep 20211.03001.03001.03001.03001.0300-
27 Sep 20211.03001.03001.03001.03001.0300100
24 Sep 20211.01001.01001.01001.01001.01001,300
23 Sep 20211.03001.03001.03001.03001.0300-
22 Sep 20211.03001.03001.03001.03001.0300100
21 Sep 20211.02001.03001.02001.03001.030032,100
20 Sep 20211.04001.04001.01001.01001.010030,000
17 Sep 20211.02001.02001.02001.02001.020012,500
16 Sep 20211.02001.02001.01001.02001.020035,100
15 Sep 20211.02001.02001.02001.02001.020025,000
14 Sep 20211.02001.02001.02001.02001.0200-
13 Sep 20211.02001.02001.01001.02001.020042,900
10 Sep 20211.01001.01001.01001.01001.0100-
09 Sep 20211.01001.01001.01001.01001.0100-
08 Sep 20211.04001.04001.01001.01001.010032,100
07 Sep 20211.04001.04001.04001.04001.0400-
06 Sep 20211.04001.04001.02001.04001.040042,000
03 Sep 20211.04001.04001.04001.04001.0400500
02 Sep 20211.03001.03001.03001.03001.030021,000
01 Sep 20211.03001.03001.03001.03001.0300-
31 Aug 20211.02001.03001.01001.03001.030030,400
30 Aug 20211.01001.04001.01001.04001.04001,900
27 Aug 20211.03001.03001.03001.03001.0300-
26 Aug 20211.03001.03001.03001.03001.030017,900
25 Aug 20211.01001.03001.01001.03001.0300500
24 Aug 20211.01001.01001.01001.01001.0100-
23 Aug 20211.01001.01001.01001.01001.0100-
20 Aug 20211.01001.01001.01001.01001.010023,000
19 Aug 20211.02001.04001.01001.03001.030050,200
18 Aug 20211.02001.02001.02001.02001.020083,100
17 Aug 20211.02001.03001.02001.02001.0200114,500
16 Aug 20211.02001.02001.01001.02001.020060,000
13 Aug 20211.03001.03001.02001.03001.030045,000
12 Aug 20211.03001.04001.02001.04001.040055,700
11 Aug 20211.04001.04001.04001.04001.0400-
10 Aug 20211.04001.04001.04001.04001.040026,000
06 Aug 20211.05001.05001.04001.04001.040018,000
05 Aug 20211.04001.05001.04001.05001.050095,000
04 Aug 20211.05001.05001.05001.05001.050020,000
03 Aug 20211.06001.06001.03001.04001.040019,400
02 Aug 20211.05001.05001.05001.05001.05009,500
30 Jul 20211.03001.05001.03001.05001.05004,100
29 Jul 20211.05001.05001.05001.05001.0500-
28 Jul 20211.05001.05001.05001.05001.0500-
27 Jul 20211.05001.05001.05001.05001.050011,000
26 Jul 20211.03001.06001.02001.04001.040070,100
23 Jul 20211.04001.04001.03001.03001.030036,600
22 Jul 20211.05001.05001.05001.05001.0500-
21 Jul 20211.05001.05001.05001.05001.0500-
19 Jul 20211.05001.05001.05001.05001.0500-
16 Jul 20211.05001.05001.05001.05001.050050,000
15 Jul 20211.04001.05001.04001.05001.050018,300
14 Jul 20211.04001.04001.04001.04001.04004,300
13 Jul 20211.06001.06001.04001.05001.050030,700
12 Jul 20211.05001.06001.05001.06001.06005,900
09 Jul 20211.04001.04001.03001.04001.040016,000
08 Jul 20211.05001.05001.04001.04001.040044,000
07 Jul 20211.04001.05001.04001.05001.050010,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...