Singapore markets close in 5 hours 39 minutes

Enviro-Hub Holdings Ltd. (L23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02500.0000 (0.00%)
As of 03:43PM SGT. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20230.02500.02500.02500.02500.0250-
02 Oct 20230.02500.02500.02500.02500.0250-
29 Sept 20230.02500.02500.02500.02500.025010,000
28 Sept 20230.02400.02400.02400.02400.024080,000
27 Sept 20230.02500.02500.02500.02500.0250400,000
26 Sept 20230.02400.02400.02400.02400.024080,000
25 Sept 20230.02500.02500.02500.02500.0250-
22 Sept 20230.02400.02500.02400.02500.0250160,000
21 Sept 20230.02600.02600.02500.02500.025083,000
20 Sept 20230.02400.02600.02400.02600.02602,528,400
19 Sept 20230.02400.02400.02400.02400.0240610,000
18 Sept 20230.02500.02500.02500.02500.0250-
15 Sept 20230.02500.02500.02400.02500.0250398,400
14 Sept 20230.02400.02500.02400.02500.0250568,300
13 Sept 20230.02400.02400.02400.02400.0240418,700
12 Sept 20230.02400.02400.02400.02400.0240167,100
11 Sept 20230.02400.02400.02400.02400.0240201,000
08 Sept 20230.02500.02500.02400.02400.0240511,000
07 Sept 20230.02500.02500.02500.02500.0250401,000
06 Sept 20230.02400.02400.02400.02400.0240-
05 Sept 20230.02500.02500.02400.02400.02401,096,000
04 Sept 20230.02400.02500.02400.02400.02403,758,400
31 Aug 20230.02800.02800.02700.02700.027089,000
30 Aug 20230.02700.02700.02700.02700.0270-
29 Aug 20230.02600.02800.02600.02700.02701,521,900
28 Aug 20230.02500.02500.02500.02500.0250-
25 Aug 20230.02500.02500.02500.02500.0250-
24 Aug 20230.02500.02500.02500.02500.0250111,000
23 Aug 20230.02600.02600.02500.02500.0250599,800
22 Aug 20230.02500.02600.02400.02600.0260400,000
21 Aug 20230.02600.02600.02600.02600.0260438,300
18 Aug 20230.02600.02600.02600.02600.0260400
17 Aug 20230.02600.02600.02600.02600.0260128,900
16 Aug 20230.02600.02700.02600.02700.02701,694,100
15 Aug 20230.02700.02800.02700.02800.0280410,100
14 Aug 20230.02700.02700.02700.02700.0270-
11 Aug 20230.02700.02700.02700.02700.0270112,200
10 Aug 20230.02700.02700.02600.02700.0270345,000
08 Aug 20230.02700.02700.02700.02700.0270200,000
07 Aug 20230.02700.02700.02600.02600.0260200,300
04 Aug 20230.02700.02800.02700.02800.0280500,000
03 Aug 20230.02700.02700.02600.02700.02701,208,700
02 Aug 20230.02700.02700.02600.02700.02701,320,700
01 Aug 20230.02700.02700.02700.02700.0270773,000
31 Jul 20230.02700.02700.02600.02700.0270850,000
28 Jul 20230.02700.02800.02700.02800.02803,322,200
27 Jul 20230.02700.02800.02700.02800.02801,573,200
26 Jul 20230.02700.02700.02700.02700.0270500,000
25 Jul 20230.02900.02900.02700.02700.02703,279,500
24 Jul 20230.02900.02900.02900.02900.0290698,300
21 Jul 20230.02800.03100.02800.03000.030020,765,400
20 Jul 20230.02800.02900.02800.02800.02801,260,900
19 Jul 20230.02600.02900.02600.02800.02807,830,500
18 Jul 20230.02800.02800.02600.02600.02602,825,000
17 Jul 20230.02800.02800.02800.02800.0280-
14 Jul 20230.02800.02800.02800.02800.0280200,000
13 Jul 20230.02700.02800.02700.02800.0280629,100
12 Jul 20230.02800.02800.02800.02800.02801,060,100
11 Jul 20230.02800.02800.02700.02700.0270435,100
10 Jul 20230.02600.02700.02600.02600.0260509,000
07 Jul 20230.02600.02600.02500.02600.0260550,100
06 Jul 20230.02600.02600.02600.02600.0260884,700
05 Jul 20230.02700.02700.02700.02700.027050,000
04 Jul 20230.02800.02800.02600.02700.0270699,000
03 Jul 20230.02800.02900.02800.02800.0280100,000
30 Jun 20230.02800.02800.02800.02800.0280460,100
28 Jun 20230.02800.02800.02800.02800.0280717,000
27 Jun 20230.02800.02900.02800.02900.0290655,100
26 Jun 20230.02800.02900.02800.02900.0290459,700
23 Jun 20230.02900.02900.02800.02800.02801,404,800
22 Jun 20230.03000.03000.02900.02900.0290100,000
21 Jun 20230.03000.03000.02900.02900.02901,270,100
20 Jun 20230.03100.03100.03000.03000.03002,279,500
19 Jun 20230.03000.03100.03000.03100.0310500,100
16 Jun 20230.03200.03200.03000.03000.03001,145,500
15 Jun 20230.03000.03100.03000.03100.03101,565,900
14 Jun 20230.03000.03000.03000.03000.03001,325,000
13 Jun 20230.03000.03000.03000.03000.0300245,300
12 Jun 20230.03000.03000.03000.03000.0300320,100
09 Jun 20230.03000.03100.03000.03000.03001,621,100
08 Jun 20230.03000.03000.03000.03000.03001,546,700
07 Jun 20230.03100.03200.03000.03000.03001,211,500
06 Jun 20230.03200.03200.03100.03100.03101,971,700
05 Jun 20230.03100.03400.03100.03300.03302,764,200
01 Jun 20230.03100.03200.03100.03200.0320680,900
31 May 20230.03200.03300.03100.03200.0320929,000
30 May 20230.03400.03400.03300.03300.03306,797,300
29 May 20230.03300.03300.03200.03200.03203,780,600
29 May 20230.001 Dividend
26 May 20230.03400.03400.03300.03300.03201,446,500
25 May 20230.03400.03400.03300.03300.03201,106,200
24 May 20230.03400.03400.03300.03300.0320169,400
23 May 20230.03300.03600.03300.03500.033911,567,500
22 May 20230.03200.03300.03100.03200.03102,314,200
19 May 20230.03400.03400.03200.03300.03202,141,600
18 May 20230.03200.03400.03200.03400.03301,421,700
17 May 20230.03300.03400.03100.03300.03201,911,700
16 May 20230.03400.03400.03200.03200.03101,624,100
15 May 20230.03300.03400.03300.03400.03301,012,600
12 May 20230.03400.03400.03300.03300.03201,429,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...