Singapore markets close in 5 hours 9 minutes
Straits Times Index
3,126.60 -38.90 (-1.23%) Nikkei
25,983.58 -588.29 (-2.21%) Hang Seng
17,478.40 -381.91 (-2.14%) FTSE 100
6,984.59 -36.36 (-0.52%) BTC-USD
18,708.54 -1,421.32 (-7.06%) CMC Crypto 200
428.41 -30.72 (-6.69%)
Hongkong Land Holdings Limited (H78.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
As of 11:40AM SGT. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 4.6300 | 4.6600 | 4.5900 | 4.6200 | 4.6200 | 984,293 |
| 27 Sept 2022 | 4.7200 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 2,568,100 |
| 26 Sept 2022 | 4.8000 | 4.8100 | 4.7100 | 4.7100 | 4.7100 | 3,136,400 |
| 23 Sept 2022 | 4.8600 | 4.8600 | 4.7800 | 4.8100 | 4.8100 | 1,141,800 |
| 22 Sept 2022 | 4.8300 | 4.9200 | 4.8300 | 4.8400 | 4.8400 | 1,573,100 |
| 21 Sept 2022 | 4.8100 | 4.9800 | 4.8000 | 4.8500 | 4.8500 | 3,603,700 |
| 20 Sept 2022 | 4.8300 | 4.8600 | 4.8200 | 4.8300 | 4.8300 | 1,939,640 |
| 19 Sept 2022 | 4.8300 | 4.8300 | 4.7600 | 4.8100 | 4.8100 | 1,311,400 |
| 16 Sept 2022 | 4.8500 | 4.8900 | 4.7900 | 4.8500 | 4.8500 | 4,149,389 |
| 15 Sept 2022 | 4.8400 | 4.8900 | 4.8000 | 4.8700 | 4.8700 | 1,756,000 |
| 14 Sept 2022 | 4.8200 | 4.8700 | 4.8000 | 4.8300 | 4.8300 | 1,481,700 |
| 13 Sept 2022 | 4.8500 | 4.9400 | 4.8500 | 4.9200 | 4.9200 | 1,536,100 |
| 12 Sept 2022 | 4.8300 | 4.8500 | 4.8100 | 4.8400 | 4.8400 | 851,100 |
| 09 Sept 2022 | 4.7600 | 4.8100 | 4.7400 | 4.7800 | 4.7800 | 1,639,600 |
| 08 Sept 2022 | 4.7800 | 4.8100 | 4.7600 | 4.7800 | 4.7800 | 1,266,900 |
| 07 Sept 2022 | 4.7600 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 1,196,700 |
| 06 Sept 2022 | 4.8000 | 4.8000 | 4.7500 | 4.7700 | 4.7700 | 1,129,400 |
| 05 Sept 2022 | 4.8200 | 4.8400 | 4.7400 | 4.7800 | 4.7800 | 1,186,100 |
| 02 Sept 2022 | 4.7700 | 4.8100 | 4.7500 | 4.7800 | 4.7800 | 1,424,900 |
| 01 Sept 2022 | 4.8400 | 4.8400 | 4.7400 | 4.7400 | 4.7400 | 2,434,900 |
| 31 Aug 2022 | 4.8800 | 4.9000 | 4.8300 | 4.8400 | 4.8400 | 2,771,500 |
| 30 Aug 2022 | 4.9100 | 4.9400 | 4.8600 | 4.8800 | 4.8800 | 1,099,200 |
| 29 Aug 2022 | 4.8500 | 4.9000 | 4.8300 | 4.9000 | 4.9000 | 795,500 |
| 26 Aug 2022 | 4.9200 | 4.9400 | 4.8800 | 4.8900 | 4.8900 | 1,215,700 |
| 25 Aug 2022 | 4.8800 | 4.9100 | 4.8700 | 4.8800 | 4.8800 | 1,045,600 |
| 24 Aug 2022 | 4.9300 | 4.9300 | 4.8800 | 4.8900 | 4.8900 | 1,566,000 |
| 23 Aug 2022 | 4.9900 | 4.9900 | 4.8800 | 4.9000 | 4.9000 | 2,136,200 |
| 22 Aug 2022 | 4.9700 | 5.0100 | 4.9300 | 5.0000 | 5.0000 | 1,610,300 |
| 19 Aug 2022 | 4.8900 | 4.9400 | 4.8700 | 4.9100 | 4.9100 | 1,813,500 |
| 18 Aug 2022 | 4.9400 | 4.9400 | 4.8900 | 4.9100 | 4.9100 | 1,332,200 |
| 18 Aug 2022 | 0.06 Dividend | |||||
| 17 Aug 2022 | 4.9800 | 5.0300 | 4.9600 | 4.9800 | 4.9200 | 1,480,900 |
| 16 Aug 2022 | 5.0100 | 5.0400 | 4.9500 | 4.9700 | 4.9101 | 873,800 |
| 15 Aug 2022 | 4.9800 | 5.0100 | 4.9700 | 4.9800 | 4.9200 | 738,500 |
| 12 Aug 2022 | 5.0600 | 5.0800 | 4.9500 | 4.9700 | 4.9101 | 1,694,800 |
| 11 Aug 2022 | 5.0800 | 5.0900 | 5.0300 | 5.0600 | 4.9990 | 1,238,300 |
| 10 Aug 2022 | 5.0100 | 5.0600 | 4.9800 | 5.0600 | 4.9990 | 2,622,100 |
| 08 Aug 2022 | 5.1800 | 5.1800 | 5.0500 | 5.1200 | 5.0583 | 1,718,600 |
| 05 Aug 2022 | 5.1700 | 5.2100 | 5.1600 | 5.1900 | 5.1275 | 634,800 |
| 04 Aug 2022 | 5.2300 | 5.2500 | 5.1300 | 5.1600 | 5.0978 | 2,173,400 |
| 03 Aug 2022 | 5.2000 | 5.2400 | 5.1800 | 5.2100 | 5.1472 | 1,971,100 |
| 02 Aug 2022 | 5.2300 | 5.2300 | 5.1700 | 5.2200 | 5.1571 | 1,803,400 |
| 01 Aug 2022 | 5.2000 | 5.2500 | 5.1900 | 5.2300 | 5.1670 | 1,808,300 |
| 29 Jul 2022 | 5.1000 | 5.2800 | 5.1000 | 5.1900 | 5.1275 | 6,591,900 |
| 28 Jul 2022 | 4.9300 | 4.9400 | 4.8300 | 4.8600 | 4.8014 | 2,580,800 |
| 27 Jul 2022 | 4.8900 | 4.9400 | 4.8600 | 4.9300 | 4.8706 | 1,242,700 |
| 26 Jul 2022 | 4.9300 | 4.9500 | 4.8700 | 4.8900 | 4.8311 | 1,806,700 |
| 25 Jul 2022 | 4.8700 | 4.9500 | 4.8700 | 4.9200 | 4.8607 | 948,797 |
| 22 Jul 2022 | 4.8700 | 4.9100 | 4.8600 | 4.9000 | 4.8410 | 1,586,600 |
| 21 Jul 2022 | 4.9400 | 4.9600 | 4.8600 | 4.9000 | 4.8410 | 1,726,400 |
| 20 Jul 2022 | 4.9700 | 4.9700 | 4.9000 | 4.9500 | 4.8904 | 1,328,000 |
| 19 Jul 2022 | 4.8900 | 4.9500 | 4.8900 | 4.9100 | 4.8508 | 1,120,700 |
| 18 Jul 2022 | 4.8600 | 4.9500 | 4.8400 | 4.9200 | 4.8607 | 1,221,500 |
| 15 Jul 2022 | 4.8600 | 4.8900 | 4.8000 | 4.8400 | 4.7817 | 1,312,500 |
| 14 Jul 2022 | 4.9500 | 4.9500 | 4.8200 | 4.8500 | 4.7916 | 1,534,500 |
| 13 Jul 2022 | 4.9600 | 4.9700 | 4.9100 | 4.9200 | 4.8607 | 1,799,600 |
| 12 Jul 2022 | 5.0500 | 5.0700 | 4.9100 | 4.9500 | 4.8904 | 2,601,100 |
| 08 Jul 2022 | 4.9800 | 5.0100 | 4.9400 | 5.0100 | 4.9496 | 2,166,300 |
| 07 Jul 2022 | 4.9400 | 4.9700 | 4.9000 | 4.9400 | 4.8805 | 1,440,200 |
| 06 Jul 2022 | 5.0800 | 5.1500 | 4.9200 | 4.9600 | 4.9002 | 2,757,000 |
| 05 Jul 2022 | 5.1000 | 5.1100 | 5.0200 | 5.0700 | 5.0089 | 1,084,400 |
| 04 Jul 2022 | 5.0900 | 5.1000 | 5.0100 | 5.0900 | 5.0287 | 1,388,000 |
| 01 Jul 2022 | 5.0200 | 5.0800 | 5.0000 | 5.0600 | 4.9990 | 1,499,400 |
| 30 Jun 2022 | 5.1300 | 5.1300 | 5.0100 | 5.0200 | 4.9595 | 3,303,070 |
| 29 Jun 2022 | 5.0400 | 5.1300 | 4.9900 | 5.1300 | 5.0682 | 4,807,600 |
| 28 Jun 2022 | 4.9200 | 5.0600 | 4.8900 | 5.0600 | 4.9990 | 4,118,200 |
| 27 Jun 2022 | 4.9200 | 4.9500 | 4.8600 | 4.9300 | 4.8706 | 1,849,300 |
| 24 Jun 2022 | 4.9500 | 4.9500 | 4.8700 | 4.9000 | 4.8410 | 1,080,200 |
| 23 Jun 2022 | 4.8800 | 4.9400 | 4.8700 | 4.9100 | 4.8508 | 1,390,900 |
| 22 Jun 2022 | 4.9300 | 4.9600 | 4.8400 | 4.8800 | 4.8212 | 2,160,500 |
| 21 Jun 2022 | 4.8300 | 4.9700 | 4.8200 | 4.8800 | 4.8212 | 1,861,200 |
| 20 Jun 2022 | 4.9000 | 4.9100 | 4.7900 | 4.8200 | 4.7619 | 4,434,300 |
| 17 Jun 2022 | 4.7200 | 5.0000 | 4.6800 | 5.0000 | 4.9398 | 12,088,100 |
| 16 Jun 2022 | 4.8300 | 4.8400 | 4.7100 | 4.7200 | 4.6631 | 3,784,600 |
| 15 Jun 2022 | 4.8600 | 4.8600 | 4.7700 | 4.7700 | 4.7125 | 1,335,800 |
| 14 Jun 2022 | 4.9000 | 4.9000 | 4.8200 | 4.8600 | 4.8014 | 3,712,100 |
| 13 Jun 2022 | 5.0000 | 5.0200 | 4.9500 | 4.9600 | 4.9002 | 4,116,700 |
| 10 Jun 2022 | 5.0000 | 5.0900 | 4.9800 | 5.0900 | 5.0287 | 3,948,700 |
| 09 Jun 2022 | 5.3100 | 5.3100 | 4.9900 | 5.0100 | 4.9496 | 4,753,000 |
| 08 Jun 2022 | 5.1600 | 5.3600 | 5.1500 | 5.3000 | 5.2361 | 6,205,700 |
| 07 Jun 2022 | 5.1200 | 5.2000 | 5.1000 | 5.2000 | 5.1373 | 3,250,600 |
| 06 Jun 2022 | 5.2100 | 5.2200 | 5.1300 | 5.1300 | 5.0682 | 3,788,100 |
| 03 Jun 2022 | 4.9600 | 5.2000 | 4.9600 | 5.1700 | 5.1077 | 6,119,900 |
| 02 Jun 2022 | 4.8900 | 4.9400 | 4.8300 | 4.9200 | 4.8607 | 4,085,500 |
| 01 Jun 2022 | 4.6400 | 4.8800 | 4.6300 | 4.8800 | 4.8212 | 6,082,900 |
| 31 May 2022 | 4.6200 | 4.6700 | 4.5900 | 4.6400 | 4.5841 | 6,404,300 |
| 30 May 2022 | 4.6700 | 4.7200 | 4.6000 | 4.6200 | 4.5643 | 4,262,500 |
| 27 May 2022 | 4.6600 | 4.6900 | 4.6400 | 4.6500 | 4.5940 | 1,667,400 |
| 26 May 2022 | 4.6500 | 4.6600 | 4.6200 | 4.6200 | 4.5643 | 2,116,600 |
| 25 May 2022 | 4.6900 | 4.7200 | 4.6400 | 4.6600 | 4.6039 | 2,046,600 |
| 24 May 2022 | 4.7400 | 4.7700 | 4.6800 | 4.7100 | 4.6533 | 2,028,000 |
| 23 May 2022 | 4.8100 | 4.8100 | 4.7100 | 4.7300 | 4.6730 | 2,228,954 |
| 20 May 2022 | 4.7500 | 4.8500 | 4.7000 | 4.8200 | 4.7619 | 2,745,300 |
| 19 May 2022 | 4.7000 | 4.7600 | 4.6900 | 4.7100 | 4.6533 | 2,357,800 |
| 18 May 2022 | 4.6900 | 4.7700 | 4.6300 | 4.7400 | 4.6829 | 2,537,200 |
| 17 May 2022 | 4.6400 | 4.6800 | 4.5800 | 4.6600 | 4.6039 | 2,405,500 |
| 13 May 2022 | 4.7200 | 4.7300 | 4.5800 | 4.6100 | 4.5545 | 2,634,700 |
| 12 May 2022 | 4.6900 | 4.7000 | 4.5800 | 4.5900 | 4.5347 | 1,470,300 |
| 11 May 2022 | 4.7000 | 4.7400 | 4.6500 | 4.7000 | 4.6434 | 2,819,700 |
| 10 May 2022 | 4.7400 | 4.7600 | 4.6800 | 4.6800 | 4.6236 | 1,715,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
