NS8U.SI - Hutchison Port Holdings Trust

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20200.10800.10900.10700.10800.108015,416,300
30 Jul 20200.10800.10900.10600.10800.108012,936,100
29 Jul 20200.10700.10900.10700.10800.10809,979,000
28 Jul 20200.10600.10900.10600.10800.108020,196,600
27 Jul 20200.10400.10500.10300.10400.10407,376,900
24 Jul 20200.10500.10500.10300.10300.10305,336,600
23 Jul 20200.10500.10600.10400.10600.10606,063,500
22 Jul 20200.10500.10700.10400.10600.10605,430,800
21 Jul 20200.10600.10700.10400.10600.10608,139,700
20 Jul 20200.10400.10800.10200.10600.10607,457,600
17 Jul 20200.10500.10500.10300.10400.10403,813,400
16 Jul 20200.10500.10600.10300.10500.10503,025,700
15 Jul 20200.10500.10700.10500.10500.10505,399,100
14 Jul 20200.10900.10900.10500.10600.10606,038,000
13 Jul 20200.10900.11100.10700.11100.11107,977,200
09 Jul 20200.11000.11100.10700.10800.10804,945,300
08 Jul 20200.10800.11100.10800.11000.11001,481,900
07 Jul 20200.10900.11200.10900.10900.10909,545,500
06 Jul 20200.10600.11000.10600.10900.10905,303,100
03 Jul 20200.10800.10800.10500.10800.10803,869,900
02 Jul 20200.10700.11000.10500.10800.108011,877,100
01 Jul 20200.09700.10700.09600.10700.107020,380,600
30 Jun 20200.09700.09900.08900.09600.0960128,530,700
29 Jun 20200.10100.10100.09500.09500.095032,577,800
26 Jun 20200.10200.10300.09900.10100.101011,869,400
25 Jun 20200.10100.10300.10000.10000.100011,518,200
24 Jun 20200.10600.10800.10200.10200.102015,173,400
23 Jun 20200.10800.11000.10500.10800.108019,663,700
22 Jun 20200.11000.11200.10800.10800.108015,479,600
19 Jun 20200.11300.11500.11100.11100.11106,084,400
18 Jun 20200.11400.11500.11300.11300.11303,196,900
17 Jun 20200.11200.11500.11000.11400.11404,382,600
16 Jun 20200.11400.11500.11200.11200.11205,284,700
15 Jun 20200.11400.11500.11000.11000.11007,043,400
12 Jun 20200.11500.11800.11300.11500.11505,185,700
11 Jun 20200.12100.12200.11700.11700.11703,446,400
10 Jun 20200.12500.12600.12100.12200.12205,813,700
09 Jun 20200.11900.12800.11900.12600.126013,920,300
08 Jun 20200.11700.12300.11500.12000.120013,229,400
05 Jun 20200.11300.11800.11200.11500.11507,933,900
04 Jun 20200.11500.11800.11200.11200.112011,371,600
03 Jun 20200.11100.11600.11000.11500.115010,467,100
02 Jun 20200.11000.11500.11000.11100.11102,853,800
01 Jun 20200.11200.11400.10700.11200.11207,307,700
29 May 20200.10400.11500.10400.11500.115013,014,080
28 May 20200.11400.11500.10500.10500.105010,265,900
27 May 20200.11400.11500.11400.11400.11403,333,100
26 May 20200.11400.11500.11400.11500.11503,295,100
22 May 20200.11800.11800.11400.11400.11408,098,300
21 May 20200.11800.11900.11700.11700.11703,763,700
20 May 20200.11900.11900.11800.11800.11801,467,000
19 May 20200.11900.12000.11700.11800.11803,062,000
18 May 20200.11600.11800.11600.11700.11701,598,700
15 May 20200.11600.11700.11600.11600.11601,461,200
14 May 20200.11700.11800.11600.11600.11604,428,100
13 May 20200.11900.12000.11700.11800.11804,080,700
12 May 20200.11900.12000.11900.12000.12002,268,100
11 May 20200.12100.12100.11900.12100.12106,092,800
08 May 20200.12000.12100.11900.12000.12007,694,000
06 May 20200.12000.12000.11900.11900.11905,506,500
05 May 20200.12000.12100.11900.12000.12004,590,900
04 May 20200.12500.12700.11900.12000.12007,480,600
30 Apr 20200.12800.13000.12700.13000.13006,708,200
29 Apr 20200.12500.12900.12300.12800.12804,115,100
28 Apr 20200.11900.12600.11800.12500.12507,910,800
27 Apr 20200.12100.12100.11800.11900.11902,469,900
24 Apr 20200.12300.12300.11900.11900.11903,457,600
23 Apr 20200.12100.12200.11800.12000.12002,736,900
22 Apr 20200.12100.12200.11700.11900.11904,152,400
21 Apr 20200.12700.12900.11800.12100.121010,542,800
20 Apr 20200.12800.12900.12400.12900.12909,467,200
17 Apr 20200.12600.13000.12600.12800.12809,075,200
16 Apr 20200.12500.12700.12300.12500.12509,101,600
15 Apr 20200.12800.13100.12400.12900.129014,773,700
14 Apr 20200.11300.12800.11200.12700.127013,162,700
13 Apr 20200.11700.11800.11300.11300.11303,412,700
09 Apr 20200.10400.11700.10300.11700.117014,336,000
08 Apr 20200.10300.10500.10100.10200.10208,565,500
07 Apr 20200.10200.10500.10100.10300.10308,004,600
06 Apr 20200.10300.10400.10000.10000.10006,475,200
03 Apr 20200.10400.10500.10100.10100.10105,618,000
02 Apr 20200.10500.10700.10100.10500.10504,334,700
01 Apr 20200.10300.10800.10100.10500.10508,246,300
31 Mar 20200.10500.11000.10300.10300.10307,206,000
30 Mar 20200.10600.11500.10200.10400.10404,093,000
27 Mar 20200.10800.11200.10500.11000.110013,363,584
26 Mar 20200.10200.11000.09700.10400.104010,516,200
25 Mar 20200.09400.11000.09000.10500.105014,404,700
24 Mar 20200.08800.09400.08700.09200.09206,589,200
23 Mar 20200.08300.09200.08200.08800.088016,506,500
20 Mar 20200.08600.09400.08500.09400.094028,339,100
19 Mar 20200.10000.10100.08500.08700.087018,520,100
18 Mar 20200.10200.10200.10200.10200.1020-
17 Mar 20200.10300.11300.10200.10200.102010,292,600
16 Mar 20200.10200.10900.10200.10400.104014,233,900
13 Mar 20200.11000.11000.10200.10600.106015,293,900
12 Mar 20200.12800.12800.11300.11700.11707,863,000
11 Mar 20200.12500.13000.12500.12900.12906,599,500
10 Mar 20200.12500.12600.12300.12500.12506,292,100
09 Mar 20200.13500.13600.12400.12600.12607,521,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...