Singapore markets closed

Hutchison Port Holdings Trust (NS8U.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
0.13100.0000 (0.00%)
At close: 05:09PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.13100.13300.13000.13100.13103,433,600
11 Apr 20240.13500.13500.13100.13100.13103,577,400
09 Apr 20240.13400.13500.13100.13200.13207,124,000
08 Apr 20240.13300.13500.13000.13400.13407,320,200
05 Apr 20240.12900.13300.12800.13200.13206,243,800
04 Apr 20240.13000.13000.12600.13000.13005,794,700
03 Apr 20240.12700.13200.12500.13100.13108,515,500
02 Apr 20240.12700.12800.12600.12700.12703,075,100
01 Apr 20240.12600.12800.12600.12600.12601,473,600
28 Mar 20240.12600.12900.12300.12600.126010,721,400
27 Mar 20240.12300.12600.12200.12500.12503,363,200
26 Mar 20240.12300.12300.12100.12200.12201,431,400
25 Mar 20240.12300.12400.12100.12100.1210923,400
22 Mar 20240.12200.12300.12200.12200.12201,010,300
21 Mar 20240.12200.12300.12100.12100.12102,003,700
20 Mar 20240.12300.12400.12000.12100.12103,474,600
19 Mar 20240.12300.12400.12200.12400.12402,525,500
18 Mar 20240.12300.12400.12100.12100.12108,698,500
15 Mar 20240.12500.12600.12400.12400.124021,203,300
14 Mar 20240.12700.12800.12500.12500.12503,772,300
13 Mar 20240.12600.12700.12500.12500.12501,777,600
12 Mar 20240.12600.12700.12500.12600.12602,666,400
11 Mar 20240.12500.12800.12500.12700.12704,751,400
08 Mar 20240.12900.12900.12500.12600.12607,246,500
07 Mar 20240.13100.13200.12800.12800.12805,794,200
06 Mar 20240.13100.13200.12900.13100.13104,957,500
05 Mar 20240.13400.13400.13000.13100.13104,455,200
04 Mar 20240.13200.13500.13200.13400.13404,142,600
01 Mar 20240.13100.13300.13000.13200.13204,757,100
29 Feb 20240.13200.13400.13200.13200.13204,929,200
28 Feb 20240.13800.13800.13200.13300.13302,280,800
27 Feb 20240.13200.14000.13100.13800.138010,939,500
26 Feb 20240.13400.13400.13100.13200.13201,482,400
23 Feb 20240.13100.13500.13100.13400.13403,005,700
22 Feb 20240.13300.13300.13000.13100.13107,729,600
21 Feb 20240.13500.13500.13200.13200.13204,360,000
20 Feb 20240.13300.13500.13200.13400.13406,972,000
19 Feb 20240.13300.13400.13200.13300.13304,410,400
16 Feb 20240.13500.13600.13400.13400.134010,137,400
15 Feb 20240.14000.14100.13400.13500.13508,701,100
15 Feb 20240.013229 Dividend
14 Feb 20240.14500.14700.14500.14600.13284,370,300
13 Feb 20240.14600.14700.14500.14600.13285,265,800
09 Feb 20240.14700.14700.14500.14500.13196,988,300
08 Feb 20240.14600.14800.14600.14600.13287,296,000
07 Feb 20240.14700.14800.14500.14600.13284,193,600
06 Feb 20240.14800.14800.14600.14600.13284,495,300
05 Feb 20240.14900.14900.14700.14800.13466,195,600
02 Feb 20240.14800.15000.14800.15000.13646,059,600
01 Feb 20240.14800.14900.14700.14800.13467,629,400
31 Jan 20240.14800.15000.14800.15000.13646,174,700
30 Jan 20240.14900.15000.14800.14900.13552,563,400
29 Jan 20240.14800.15000.14800.15000.13643,336,200
26 Jan 20240.15000.15100.14800.14900.13555,434,600
25 Jan 20240.15200.15200.14800.14900.13556,016,800
24 Jan 20240.15100.15200.14900.15100.13735,813,500
23 Jan 20240.15500.15500.15100.15300.13914,479,200
22 Jan 20240.15900.15900.15200.15600.14194,864,000
19 Jan 20240.15700.15900.15600.15900.14465,604,700
18 Jan 20240.15600.15900.15500.15700.14287,032,000
17 Jan 20240.15500.16000.15500.15600.14198,697,600
16 Jan 20240.15400.15600.15300.15600.14193,406,600
15 Jan 20240.15500.15500.15300.15400.14005,422,600
12 Jan 20240.15000.15600.14900.15500.141013,845,300
11 Jan 20240.15000.15100.15000.15100.13731,114,000
10 Jan 20240.15100.15100.14900.15100.13731,923,000
09 Jan 20240.15000.15100.15000.15000.13641,870,900
08 Jan 20240.15000.15100.15000.15100.13732,307,800
05 Jan 20240.15000.15100.14800.15000.13644,923,300
04 Jan 20240.14900.15100.14900.15100.13732,384,900
03 Jan 20240.14800.15100.14800.15000.13645,391,200
02 Jan 20240.14900.14900.14800.14800.13461,003,800
29 Dec 20230.15000.15000.14800.14800.13463,947,200
28 Dec 20230.14900.15000.14900.15000.13641,630,700
27 Dec 20230.14800.15000.14800.14900.13552,111,000
26 Dec 20230.14800.14900.14700.14800.13461,915,100
22 Dec 20230.14800.14900.14800.14800.13462,908,100
21 Dec 20230.14800.15000.14800.14900.13553,264,100
20 Dec 20230.15000.15100.14800.14800.13465,536,500
19 Dec 20230.14700.15200.14700.15000.13644,417,800
18 Dec 20230.14900.14900.14600.14700.13376,749,500
15 Dec 20230.15600.15600.14700.14700.133734,273,600
14 Dec 20230.15500.15800.15500.15600.14192,611,700
13 Dec 20230.15600.15700.15400.15500.1410890,000
12 Dec 20230.15800.15900.15500.15600.14192,540,800
11 Dec 20230.15800.16000.15700.15900.14461,799,400
08 Dec 20230.15700.15900.15600.15700.14281,448,100
07 Dec 20230.15600.15800.15500.15700.14283,242,300
06 Dec 20230.15800.15800.15500.15700.14281,197,900
05 Dec 20230.15800.16000.15700.15900.14462,035,900
04 Dec 20230.15300.15800.15300.15800.14372,478,300
01 Dec 20230.15300.15400.15100.15400.14004,396,200
30 Nov 20230.15700.15800.15300.15300.13919,537,700
29 Nov 20230.15600.15900.15600.15800.14372,436,800
28 Nov 20230.15600.15700.15600.15600.1419684,400
27 Nov 20230.15600.15700.15600.15700.1428316,900
24 Nov 20230.15700.15800.15600.15600.14191,914,400
23 Nov 20230.15900.15900.15600.15800.14372,747,800
22 Nov 20230.15800.15900.15700.15800.1437989,500
21 Nov 20230.15700.16000.15700.15800.14371,499,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...