Yahoo

Mail

Singapore markets closed

Straits Times Index
3,294.86
+0.04(+0.00%)
Nikkei
27,522.26
-250.67(-0.90%)
Hang Seng
24,965.55
+13.20(+0.05%)
FTSE 100
7,494.13
-90.88(-1.20%)
BTC-USD
35,659.79
-3,512.90(-8.97%)
CMC Crypto 200
870.86
+628.18(+258.85%)

WEALTH

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Hongkong Land Holdings Limited (H78.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

5.47

+0.02

(+0.37%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	5.47	5.49	5.43	5.47	5.47	1,547,100
20 Jan 2022	5.50	5.52	5.41	5.45	5.45	1,146,600
19 Jan 2022	5.45	5.50	5.42	5.50	5.50	1,060,800
18 Jan 2022	5.42	5.46	5.40	5.46	5.46	765,300
17 Jan 2022	5.45	5.45	5.39	5.42	5.42	592,100
14 Jan 2022	5.43	5.48	5.41	5.45	5.45	878,800
13 Jan 2022	5.46	5.46	5.39	5.46	5.46	1,373,500
12 Jan 2022	5.54	5.54	5.39	5.45	5.45	1,749,200
11 Jan 2022	5.46	5.51	5.44	5.50	5.50	1,848,500
10 Jan 2022	5.50	5.51	5.42	5.43	5.43	1,096,300
07 Jan 2022	5.46	5.50	5.39	5.50	5.50	1,780,800
06 Jan 2022	5.43	5.46	5.37	5.44	5.44	1,680,900
05 Jan 2022	5.40	5.50	5.38	5.42	5.42	2,172,300
04 Jan 2022	5.29	5.38	5.28	5.35	5.35	1,672,800
03 Jan 2022	5.22	5.27	5.21	5.26	5.26	568,600
31 Dec 2021	5.28	5.30	5.20	5.20	5.20	1,055,000
30 Dec 2021	5.24	5.29	5.22	5.28	5.28	1,086,400
29 Dec 2021	5.20	5.30	5.20	5.22	5.22	1,197,600
28 Dec 2021	5.20	5.22	5.19	5.22	5.22	281,700
27 Dec 2021	5.20	5.22	5.17	5.17	5.17	234,900
24 Dec 2021	5.17	5.21	5.15	5.20	5.20	245,400
23 Dec 2021	5.15	5.18	5.11	5.17	5.17	954,200
22 Dec 2021	5.21	5.22	5.08	5.11	5.11	1,054,000
21 Dec 2021	5.09	5.24	5.09	5.21	5.21	1,721,000
20 Dec 2021	5.02	5.24	5.02	5.07	5.07	1,803,200
17 Dec 2021	5.30	5.35	5.20	5.20	5.20	4,190,700
16 Dec 2021	5.39	5.41	5.31	5.31	5.31	2,387,200
15 Dec 2021	5.42	5.47	5.41	5.41	5.41	1,293,300
14 Dec 2021	5.49	5.50	5.44	5.44	5.44	2,112,900
13 Dec 2021	5.50	5.54	5.48	5.48	5.48	1,263,300
10 Dec 2021	5.51	5.55	5.46	5.48	5.48	1,371,400
09 Dec 2021	5.52	5.56	5.50	5.54	5.54	2,036,700
08 Dec 2021	5.57	5.61	5.51	5.51	5.51	1,841,400
07 Dec 2021	5.54	5.57	5.52	5.56	5.56	2,504,800
06 Dec 2021	5.53	5.58	5.51	5.51	5.51	1,635,700
03 Dec 2021	5.49	5.59	5.47	5.53	5.53	3,437,200
02 Dec 2021	5.49	5.53	5.44	5.48	5.48	2,392,400
01 Dec 2021	5.33	5.52	5.31	5.51	5.51	5,453,600
30 Nov 2021	5.53	5.56	5.40	5.40	5.40	5,784,800
29 Nov 2021	5.48	5.59	5.43	5.56	5.56	2,554,700
26 Nov 2021	5.61	5.68	5.50	5.52	5.52	3,177,000
25 Nov 2021	5.70	5.73	5.62	5.63	5.63	1,781,600
24 Nov 2021	5.74	5.76	5.68	5.70	5.70	1,902,200
23 Nov 2021	5.75	5.78	5.71	5.71	5.71	3,940,600
22 Nov 2021	5.76	5.80	5.75	5.75	5.75	1,711,800
19 Nov 2021	5.69	5.79	5.69	5.78	5.78	2,038,800
18 Nov 2021	5.74	5.76	5.71	5.72	5.72	2,127,400
17 Nov 2021	5.77	5.79	5.74	5.77	5.77	2,288,200
16 Nov 2021	5.74	5.77	5.70	5.75	5.75	2,290,000
15 Nov 2021	5.64	5.76	5.62	5.73	5.73	2,554,200
12 Nov 2021	5.66	5.70	5.65	5.68	5.68	1,687,700
11 Nov 2021	5.62	5.68	5.61	5.67	5.67	2,855,700
10 Nov 2021	5.63	5.68	5.57	5.66	5.66	2,526,200
09 Nov 2021	5.72	5.73	5.62	5.70	5.70	1,512,300
08 Nov 2021	5.70	5.75	5.70	5.72	5.72	3,581,800
05 Nov 2021	5.65	5.72	5.64	5.69	5.69	5,668,500
03 Nov 2021	5.53	5.62	5.52	5.61	5.61	3,699,200
02 Nov 2021	5.50	5.53	5.48	5.52	5.52	2,026,200
01 Nov 2021	5.53	5.54	5.46	5.48	5.48	3,129,000
29 Oct 2021	5.41	5.55	5.41	5.51	5.51	4,271,500
28 Oct 2021	5.45	5.54	5.41	5.45	5.45	9,506,100
27 Oct 2021	5.36	5.44	5.35	5.41	5.41	3,106,300
26 Oct 2021	5.20	5.39	5.19	5.34	5.34	5,723,100
25 Oct 2021	5.21	5.26	5.16	5.16	5.16	2,835,000
22 Oct 2021	5.18	5.26	5.17	5.23	5.23	2,488,300
21 Oct 2021	5.10	5.18	5.10	5.16	5.16	2,104,500
20 Oct 2021	5.07	5.13	5.07	5.10	5.10	2,381,400
19 Oct 2021	5.01	5.13	5.01	5.07	5.07	2,949,000
18 Oct 2021	5.00	5.04	4.99	5.00	5.00	1,546,200
15 Oct 2021	4.96	5.05	4.95	5.02	5.02	3,163,700
14 Oct 2021	4.94	4.97	4.92	4.95	4.95	1,247,600
13 Oct 2021	4.92	4.95	4.89	4.93	4.93	1,298,100
12 Oct 2021	4.89	4.94	4.89	4.92	4.92	1,388,300
11 Oct 2021	4.92	4.95	4.89	4.92	4.92	1,851,000
08 Oct 2021	4.86	4.92	4.84	4.92	4.92	2,833,800
07 Oct 2021	4.84	4.88	4.83	4.84	4.84	2,449,500
06 Oct 2021	4.85	4.85	4.80	4.85	4.85	1,551,700
05 Oct 2021	4.84	4.86	4.80	4.85	4.85	1,795,200
04 Oct 2021	4.84	4.87	4.81	4.86	4.86	2,588,500
01 Oct 2021	4.82	4.83	4.79	4.81	4.81	2,562,300
30 Sep 2021	4.78	4.84	4.74	4.80	4.80	4,376,200
29 Sep 2021	4.76	4.78	4.75	4.75	4.75	1,905,800
28 Sep 2021	4.83	4.83	4.76	4.78	4.78	1,980,700
27 Sep 2021	4.68	4.82	4.67	4.77	4.77	3,685,300
24 Sep 2021	4.65	4.72	4.59	4.67	4.67	3,046,200
23 Sep 2021	4.47	4.64	4.46	4.61	4.61	3,320,700
22 Sep 2021	4.36	4.46	4.35	4.42	4.42	1,694,100
21 Sep 2021	4.26	4.45	4.26	4.40	4.40	3,211,400
20 Sep 2021	4.53	4.53	4.30	4.33	4.33	4,538,600
17 Sep 2021	4.69	4.69	4.48	4.53	4.53	8,825,800
16 Sep 2021	4.70	4.70	4.63	4.66	4.66	4,324,700
15 Sep 2021	4.65	4.72	4.63	4.68	4.68	3,712,800
14 Sep 2021	4.76	4.77	4.63	4.63	4.63	2,146,900
13 Sep 2021	4.80	4.81	4.72	4.75	4.75	2,127,200
10 Sep 2021	4.85	4.87	4.77	4.80	4.80	2,226,500
09 Sep 2021	4.84	4.88	4.82	4.85	4.85	4,789,600
08 Sep 2021	4.71	4.89	4.71	4.84	4.84	9,909,989
07 Sep 2021	4.49	4.77	4.48	4.73	4.73	9,242,400
06 Sep 2021	4.22	4.25	4.17	4.20	4.20	1,206,000
03 Sep 2021	4.29	4.29	4.20	4.22	4.22	1,588,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,294.86+0.04(+0.00%)

Nikkei27,522.26-250.67(-0.90%)

Hang Seng24,965.55+13.20(+0.05%)

FTSE 1007,494.13-90.88(-1.20%)

BTC-USD35,659.79-3,512.90(-8.97%)

CMC Crypto 200870.86+628.18(+258.85%)

Zodiac sign forecast for investing in stocks and property in Year of the Tiger

Hongkong Land Holdings Limited (H78.SI)

Straits Times Index
3,294.86
+0.04(+0.00%)

Nikkei
27,522.26
-250.67(-0.90%)

Hang Seng
24,965.55
+13.20(+0.05%)

FTSE 100
7,494.13
-90.88(-1.20%)

BTC-USD
35,659.79
-3,512.90(-8.97%)

CMC Crypto 200
870.86
+628.18(+258.85%)