Singapore markets closed

Hutchison Port Holdings Trust (NS8U.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
0.12900.0000 (0.00%)
At close: 05:04PM SGT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.12900.13000.12800.12900.12903,065,400
18 Jul 20240.13200.13200.12800.12900.12903,800,400
17 Jul 20240.13100.13300.13000.13200.13201,529,100
16 Jul 20240.13500.13500.13000.13000.13003,711,900
15 Jul 20240.13300.13600.13200.13500.13507,011,800
12 Jul 20240.13200.13400.13000.13300.13307,417,400
11 Jul 20240.13000.13100.13000.13100.1310821,900
10 Jul 20240.13100.13100.12900.13100.13103,114,300
09 Jul 20240.13000.13200.12900.12900.12901,361,500
08 Jul 20240.12900.13100.12700.13100.13108,526,500
05 Jul 20240.13100.13200.12800.12900.12906,576,900
04 Jul 20240.13000.13300.12900.13200.13206,299,200
03 Jul 20240.13000.13100.12900.13000.13002,452,800
02 Jul 20240.12800.13200.12700.13200.13207,366,800
01 Jul 20240.12800.12900.12600.12800.12802,390,000
28 Jun 20240.12900.13200.12800.12800.12805,381,100
27 Jun 20240.12800.13000.12800.12900.1290942,000
26 Jun 20240.13100.13100.12800.13000.1300769,400
25 Jun 20240.12900.13100.12800.13000.13007,415,600
24 Jun 20240.13000.13000.12700.12900.12903,103,100
21 Jun 20240.12500.13100.12400.13100.131016,453,500
20 Jun 20240.12400.12500.12300.12500.1250739,300
19 Jun 20240.12500.12600.12300.12400.12402,193,700
18 Jun 20240.12300.12600.12300.12500.12504,622,800
14 Jun 20240.12400.12400.12300.12300.12301,583,600
13 Jun 20240.12200.12500.12200.12400.12401,899,000
12 Jun 20240.12200.12400.12200.12200.12203,663,900
11 Jun 20240.12500.12500.12200.12200.122010,625,800
10 Jun 20240.12600.12700.12500.12500.12501,604,300
07 Jun 20240.12700.12900.12500.12500.12504,776,300
06 Jun 20240.12800.12800.12500.12700.12704,888,100
05 Jun 20240.12800.12900.12600.12800.12805,230,500
04 Jun 20240.12600.13200.12500.12800.128011,634,900
03 Jun 20240.12500.12600.12400.12600.12604,961,800
31 May 20240.12500.12600.12400.12400.12405,786,100
30 May 20240.12400.12600.12400.12500.12504,271,200
29 May 20240.12400.12600.12400.12400.12404,392,200
28 May 20240.12500.12600.12400.12500.12504,614,700
27 May 20240.12600.12600.12500.12500.12501,379,300
24 May 20240.12500.12600.12400.12600.12604,569,700
23 May 20240.12600.12600.12500.12600.12601,542,800
21 May 20240.12700.12700.12600.12600.12601,532,000
20 May 20240.12600.12800.12500.12700.12706,178,200
17 May 20240.12700.12700.12600.12700.12704,430,200
16 May 20240.12900.12900.12600.12600.12606,136,900
15 May 20240.12700.12900.12700.12900.12904,649,600
14 May 20240.12800.12900.12700.12900.12901,840,500
13 May 20240.12900.13000.12600.12900.12903,250,700
10 May 20240.12800.13000.12800.12900.12903,556,700
09 May 20240.12700.13000.12600.13000.13003,300,700
08 May 20240.12700.12800.12500.12600.12602,596,600
07 May 20240.12800.12800.12600.12700.1270776,600
06 May 20240.12700.12800.12600.12800.12801,317,500
03 May 20240.12700.12900.12500.12800.12802,257,200
02 May 20240.12800.13000.12600.12900.12902,869,800
30 Apr 20240.12900.13100.12800.12800.12803,932,300
29 Apr 20240.12700.13000.12700.13000.13002,876,200
26 Apr 20240.12900.13000.12600.12700.12705,777,100
25 Apr 20240.13000.13100.12900.13000.13002,350,900
24 Apr 20240.12900.13200.12900.13100.13101,513,900
23 Apr 20240.12800.13000.12800.13000.1300687,500
22 Apr 20240.12800.12900.12800.12800.1280826,100
19 Apr 20240.13000.13000.12800.12800.12801,519,200
18 Apr 20240.12900.13000.12700.13000.13001,894,100
17 Apr 20240.12900.13100.12800.12900.12902,270,100
16 Apr 20240.13000.13100.12900.12900.12902,416,700
15 Apr 20240.13100.13200.12900.13100.13108,021,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...