Singapore markets open in 3 hours 12 minutes

Enviro-Hub Holdings Ltd. (L23.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0240-0.0010 (-4.00%)
At close: 02:30PM SGT
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.02400.02400.02400.02400.0240150,000
29 May 20240.02500.02500.02500.02500.0250300,000
28 May 20240.02500.02500.02500.02500.0250-
27 May 20240.02500.02500.02500.02500.0250-
24 May 20240.02400.02500.02400.02500.02501,750,800
23 May 20240.02400.02500.02400.02400.0240699,600
21 May 20240.02300.02400.02300.02300.0230733,600
20 May 20240.02400.02500.02400.02400.0240803,300
17 May 20240.02300.02300.02300.02300.023010,000
16 May 20240.02500.02500.02500.02500.0250120,600
15 May 20240.02100.02500.02100.02500.02506,296,300
14 May 20240.02100.02200.02100.02100.02101,122,700
13 May 20240.02100.02100.02100.02100.0210-
10 May 20240.02100.02100.02100.02100.0210-
09 May 20240.02100.02100.02100.02100.0210-
08 May 20240.02200.02200.02100.02100.0210898,200
07 May 20240.02200.02200.02200.02200.0220-
06 May 20240.02200.02200.02200.02200.0220-
03 May 20240.02200.02200.02200.02200.0220-
02 May 20240.02100.02200.02100.02200.0220279,200
30 Apr 20240.02200.02200.02100.02100.0210129,000
29 Apr 20240.02200.02200.02100.02100.0210661,400
26 Apr 20240.02100.02200.02100.02100.02102,149,000
25 Apr 20240.02200.02200.02200.02200.0220-
24 Apr 20240.02200.02200.02200.02200.0220-
23 Apr 20240.02200.02300.02200.02200.0220169,000
22 Apr 20240.02200.02200.02200.02200.0220560,000
19 Apr 20240.02200.02200.02200.02200.0220120,000
18 Apr 20240.02200.02200.02200.02200.0220-
17 Apr 20240.02300.02400.02200.02200.02201,584,700
16 Apr 20240.02300.02300.02200.02200.02201,548,100
15 Apr 20240.02200.02300.02100.02300.02309,780,400
12 Apr 20240.02300.02300.02300.02300.023020,000
11 Apr 20240.02400.02400.02300.02300.02305,005,500
09 Apr 20240.02200.02500.02200.02400.024010,908,900
08 Apr 20240.02100.02200.02100.02200.02201,221,300
05 Apr 20240.02000.02000.02000.02000.0200500,000
04 Apr 20240.02100.02100.02100.02100.0210100,000
03 Apr 20240.02100.02100.02100.02100.0210-
02 Apr 20240.02100.02100.02100.02100.0210-
01 Apr 20240.02100.02100.02100.02100.0210-
28 Mar 20240.02100.02100.02100.02100.0210387,700
27 Mar 20240.02100.02100.02100.02100.0210-
26 Mar 20240.02100.02100.02100.02100.021090,000
25 Mar 20240.02100.02100.02100.02100.0210300,000
22 Mar 20240.02100.02100.02100.02100.0210-
21 Mar 20240.02200.02300.02100.02100.0210346,200
20 Mar 20240.02100.02100.02100.02100.0210200,000
19 Mar 20240.02100.02100.02100.02100.0210100,400
18 Mar 20240.02100.02200.02000.02200.0220827,200
15 Mar 20240.02100.02100.02100.02100.021036,300
14 Mar 20240.02100.02100.02100.02100.021064,800
13 Mar 20240.02100.02100.02100.02100.021090,000
12 Mar 20240.02100.02100.02100.02100.0210-
11 Mar 20240.02100.02100.02100.02100.0210189,000
08 Mar 20240.02000.02000.02000.02000.0200-
07 Mar 20240.02000.02000.02000.02000.0200-
06 Mar 20240.02000.02000.02000.02000.0200-
05 Mar 20240.02000.02000.02000.02000.0200-
04 Mar 20240.02000.02000.02000.02000.02001,096,600
01 Mar 20240.02000.02000.02000.02000.020069,000
29 Feb 20240.02000.02000.02000.02000.0200-
28 Feb 20240.02000.02000.02000.02000.0200450,000
27 Feb 20240.01900.02000.01900.01900.0190253,000
26 Feb 20240.02000.02000.01900.01900.0190572,100
23 Feb 20240.02000.02000.02000.02000.0200739,500
22 Feb 20240.02100.02100.02000.02000.0200627,800
21 Feb 20240.02000.02100.02000.02000.02001,242,600
20 Feb 20240.02000.02000.02000.02000.0200224,600
19 Feb 20240.02000.02000.02000.02000.0200547,000
16 Feb 20240.02000.02100.02000.02000.0200948,100
15 Feb 20240.02000.02000.02000.02000.0200932,700
14 Feb 20240.02100.02100.02000.02000.020048,000
13 Feb 20240.02000.02200.02000.02000.0200750,100
09 Feb 20240.02000.02000.02000.02000.0200480,000
08 Feb 20240.02100.02100.02000.02000.02001,687,600
07 Feb 20240.02100.02100.02000.02000.0200420,900
06 Feb 20240.02100.02100.02100.02100.0210530,000
05 Feb 20240.02200.02200.02200.02200.0220-
02 Feb 20240.02000.02300.02000.02200.02209,195,200
01 Feb 20240.02000.02000.02000.02000.0200350,100
31 Jan 20240.02100.02100.02000.02000.0200471,900
30 Jan 20240.02000.02000.02000.02000.02001,525,100
29 Jan 20240.02000.02000.02000.02000.02002,650,000
26 Jan 20240.02100.02100.02100.02100.0210-
25 Jan 20240.02100.02100.02100.02100.0210-
24 Jan 20240.02100.02100.02000.02100.0210330,000
23 Jan 20240.02100.02100.02100.02100.0210250,000
22 Jan 20240.02100.02100.02100.02100.0210287,800
19 Jan 20240.02200.02200.02100.02100.0210520,300
18 Jan 20240.02100.02200.02100.02200.0220723,600
17 Jan 20240.02200.02200.02100.02100.0210691,100
16 Jan 20240.02300.02300.02300.02300.0230106,000
15 Jan 20240.02300.02300.02300.02300.0230206,000
12 Jan 20240.02200.02200.02200.02200.0220-
11 Jan 20240.02200.02200.02200.02200.0220-
10 Jan 20240.02200.02200.02200.02200.0220100,000
09 Jan 20240.02300.02300.02300.02300.0230-
08 Jan 20240.02300.02300.02300.02300.0230951,300
05 Jan 20240.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...