Singapore markets open in 42 minutes

Enviro-Hub Holdings Ltd. (L23.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0340-0.0010 (-2.86%)
At close: 05:04PM SGT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.03500.03500.03400.03400.0340380,000
27 Mar 20230.03500.03500.03500.03500.0350300,000
24 Mar 20230.03400.03500.03400.03500.03501,739,000
23 Mar 20230.03400.03500.03400.03500.03501,138,000
22 Mar 20230.03400.03500.03400.03500.0350459,600
21 Mar 20230.03400.03400.03400.03400.0340139,600
20 Mar 20230.03400.03400.03400.03400.0340141,000
17 Mar 20230.03600.03600.03400.03400.0340262,200
16 Mar 20230.03400.03700.03400.03700.0370362,600
15 Mar 20230.03600.03600.03500.03500.0350410,200
14 Mar 20230.03500.03800.03500.03700.0370346,000
13 Mar 20230.03600.03700.03600.03700.0370238,300
10 Mar 20230.03700.03700.03700.03700.037050,100
09 Mar 20230.03400.03900.03400.03800.03802,943,700
08 Mar 20230.03400.03400.03300.03300.0330608,000
07 Mar 20230.03500.03500.03400.03400.0340661,200
06 Mar 20230.03500.03500.03500.03500.0350200,000
03 Mar 20230.03500.03500.03500.03500.035010,500
02 Mar 20230.03500.03600.03300.03400.03401,073,600
01 Mar 20230.03500.03600.03300.03400.03403,101,300
28 Feb 20230.03800.03800.03500.03700.03701,445,000
27 Feb 20230.03800.03800.03800.03800.0380-
24 Feb 20230.03900.03900.03700.03800.0380882,400
23 Feb 20230.03700.04300.03700.04000.040019,961,700
22 Feb 20230.03500.03600.03500.03500.03501,559,300
21 Feb 20230.03600.03600.03500.03500.0350590,300
20 Feb 20230.03600.03600.03500.03500.0350850,000
17 Feb 20230.03700.03800.03500.03600.03601,461,600
16 Feb 20230.03600.03800.03300.03700.03704,100,200
15 Feb 20230.03600.03600.03500.03500.0350110,000
14 Feb 20230.03400.03500.03300.03500.03501,469,800
13 Feb 20230.03500.03500.03400.03400.0340348,100
10 Feb 20230.03900.03900.03400.03500.03503,130,800
09 Feb 20230.04000.04100.03800.03900.0390796,400
08 Feb 20230.04100.04200.03900.04200.0420103,000
07 Feb 20230.04200.04200.04000.04100.0410294,600
06 Feb 20230.04200.04200.04100.04100.04101,283,400
03 Feb 20230.04500.04500.04300.04400.0440110,200
02 Feb 20230.04100.04500.04100.04500.0450508,300
01 Feb 20230.04200.04300.04100.04300.0430850,000
31 Jan 20230.04200.04500.04200.04500.0450400,000
30 Jan 20230.04300.04300.04200.04300.0430412,100
27 Jan 20230.04500.04500.04200.04400.0440276,600
26 Jan 20230.04400.04400.04300.04400.0440155,600
25 Jan 20230.04300.04300.04200.04200.042069,700
20 Jan 20230.04500.04500.04100.04400.0440923,300
19 Jan 20230.04300.04400.04300.04400.0440480,000
18 Jan 20230.04500.04500.04500.04500.0450432,100
17 Jan 20230.04300.04300.04300.04300.0430309,000
16 Jan 20230.04300.04600.04300.04600.0460294,900
13 Jan 20230.04200.04200.04200.04200.0420160,100
12 Jan 20230.04300.04300.04200.04200.0420714,200
11 Jan 20230.04300.04600.04300.04400.0440332,300
10 Jan 20230.04500.04800.04400.04400.0440651,900
09 Jan 20230.04600.04800.04400.04600.0460435,000
06 Jan 20230.04400.04700.04200.04600.0460537,100
05 Jan 20230.04600.04700.04200.04700.04701,664,700
04 Jan 20230.04800.04900.04500.04500.0450853,600
03 Jan 20230.05000.05000.04800.04800.0480783,800
30 Dec 20220.05400.05400.04900.04900.04902,398,200
29 Dec 20220.04900.05700.04900.05400.054010,111,800
28 Dec 20220.05100.05100.05100.05100.0510-
27 Dec 20220.04700.05100.04700.05100.0510101,000
23 Dec 20220.04500.04900.04400.04900.049053,100
22 Dec 20220.04900.04900.04900.04900.0490-
21 Dec 20220.04900.05000.04900.04900.049080,100
20 Dec 20220.04900.04900.04900.04900.0490150,000
19 Dec 20220.04300.05100.04300.05100.0510123,800
16 Dec 20220.04300.04900.04300.04900.049071,400
15 Dec 20220.05000.05000.05000.05000.0500-
14 Dec 20220.05000.05000.04900.05000.0500156,600
13 Dec 20220.04800.05000.04800.05000.0500848,500
12 Dec 20220.04700.04700.04700.04700.0470-
09 Dec 20220.04200.04700.04200.04700.0470114,900
08 Dec 20220.04800.04800.04600.04700.0470260,400
07 Dec 20220.04800.04800.04800.04800.0480216,700
06 Dec 20220.04800.04800.04800.04800.048040,000
05 Dec 20220.04800.04800.04800.04800.0480-
02 Dec 20220.04800.04800.04800.04800.04806,300
01 Dec 20220.04500.04800.04500.04800.0480266,700
30 Nov 20220.04200.04600.04200.04600.0460889,100
29 Nov 20220.04200.04200.04200.04200.0420-
28 Nov 20220.04300.04400.03900.04200.0420524,200
25 Nov 20220.03900.04800.03900.04800.048031,000
24 Nov 20220.04800.04800.04800.04800.0480-
23 Nov 20220.04800.04800.04800.04800.0480-
22 Nov 20220.04700.04800.04700.04800.0480180,300
21 Nov 20220.04900.04900.04900.04900.0490-
18 Nov 20220.04900.04900.04900.04900.0490-
17 Nov 20220.04900.04900.04900.04900.0490-
16 Nov 20220.04900.04900.04900.04900.0490-
15 Nov 20220.04300.05000.04300.04900.0490169,000
14 Nov 20220.04900.05300.04900.05300.0530142,900
11 Nov 20220.04900.04900.04900.04900.0490-
10 Nov 20220.04900.04900.04900.04900.0490-
09 Nov 20220.04700.05000.04300.04900.0490114,000
08 Nov 20220.04700.04700.04700.04700.0470-
07 Nov 20220.04900.04900.04600.04700.0470115,800
04 Nov 20220.04500.05000.04500.05000.0500195,600
03 Nov 20220.04400.04900.04400.04900.049055,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...