Singapore markets open in 8 hours 32 minutes

Hutchison Port Holdings Trust (NS8U.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.21000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.20500.21500.20500.21000.21003,110,400
06 Feb 20230.21000.21500.20500.21000.21008,340,500
03 Feb 20230.22000.22000.21000.21000.21008,877,100
02 Feb 20230.21500.22000.21000.22000.220010,295,200
01 Feb 20230.20500.21000.20500.21000.210014,402,700
31 Jan 20230.20000.20500.19800.20500.205019,275,000
30 Jan 20230.20500.20500.20000.20000.20001,746,800
27 Jan 20230.20000.20500.19900.20000.20007,152,500
26 Jan 20230.20000.20500.19900.20000.20003,281,700
25 Jan 20230.20500.20500.19700.19800.19807,251,400
20 Jan 20230.19700.20500.19600.19800.19805,806,900
19 Jan 20230.19500.19700.19500.19700.19703,064,400
18 Jan 20230.19600.19700.19500.19500.19503,855,100
17 Jan 20230.19600.19700.19600.19700.19701,057,300
16 Jan 20230.19700.19800.19600.19600.19601,782,400
13 Jan 20230.19600.19800.19600.19700.19701,735,400
12 Jan 20230.19600.19800.19600.19600.19601,961,400
11 Jan 20230.19700.19800.19600.19600.19603,445,800
10 Jan 20230.19900.20000.19700.19700.19702,483,800
09 Jan 20230.19800.20000.19800.20000.20002,414,100
06 Jan 20230.19800.19900.19600.19800.19802,459,100
05 Jan 20230.19800.20000.19700.19800.19802,182,000
04 Jan 20230.19700.19800.19600.19700.19701,717,000
03 Jan 20230.19500.19800.19300.19700.19703,354,900
30 Dec 20220.19800.19900.19400.19400.19405,354,500
29 Dec 20220.19700.19800.19500.19700.19702,901,600
28 Dec 20220.19800.19800.19600.19800.19801,689,100
27 Dec 20220.19600.19900.19600.19700.19702,058,700
23 Dec 20220.19700.19800.19500.19500.19505,300,300
22 Dec 20220.20000.20500.19600.19800.19809,768,100
21 Dec 20220.20000.20500.20000.20000.20003,737,700
20 Dec 20220.21000.21000.20000.20500.20509,242,300
19 Dec 20220.21000.21500.20500.21000.21008,309,700
16 Dec 20220.20000.21000.20000.21000.210014,977,800
15 Dec 20220.20500.20500.20000.20000.20002,831,500
14 Dec 20220.20500.20500.20000.20500.20504,504,000
13 Dec 20220.19600.20500.19500.20000.20008,038,400
12 Dec 20220.20500.20500.19500.19500.19508,577,400
09 Dec 20220.19700.20500.19600.20000.20005,460,500
08 Dec 20220.19800.19900.19600.19600.19604,082,200
07 Dec 20220.20000.20500.19900.19900.19907,412,200
06 Dec 20220.19500.20500.19300.20500.20507,935,000
05 Dec 20220.20000.20500.19300.19400.19409,699,600
02 Dec 20220.19900.20500.19800.20000.20007,000,900
01 Dec 20220.18900.20000.18800.20000.20009,755,600
30 Nov 20220.17900.18600.17800.18600.18607,231,700
29 Nov 20220.18000.18000.17800.17900.17901,276,200
28 Nov 20220.18000.18000.17800.17900.17901,710,000
25 Nov 20220.17700.18000.17600.18000.18002,665,800
24 Nov 20220.17900.18000.17600.17700.17701,988,300
23 Nov 20220.18000.18000.17800.18000.18002,096,300
22 Nov 20220.17800.18100.17800.18000.18004,227,200
21 Nov 20220.17700.18000.17500.18000.18003,353,200
18 Nov 20220.17800.17800.17400.17700.17702,931,700
17 Nov 20220.17300.17700.17300.17700.17702,948,100
16 Nov 20220.17700.17700.17300.17300.17304,340,900
15 Nov 20220.17700.17900.17500.17500.17504,400,000
14 Nov 20220.17700.17900.17700.17800.17803,420,800
11 Nov 20220.17400.17800.17400.17600.17604,101,100
10 Nov 20220.16800.17500.16700.17300.17309,545,300
09 Nov 20220.16700.17000.16700.16700.16705,601,100
08 Nov 20220.16700.16800.16700.16700.16701,724,100
07 Nov 20220.16800.17000.16600.16700.16703,989,600
04 Nov 20220.16700.16900.16300.16700.16704,923,600
03 Nov 20220.16700.17200.16700.16800.16804,597,500
02 Nov 20220.16400.16700.16400.16700.167016,377,700
01 Nov 20220.16500.16700.16300.16400.16406,861,000
31 Oct 20220.17200.17300.16300.16300.163013,920,400
28 Oct 20220.16800.17300.16500.17300.17306,308,800
27 Oct 20220.16700.17200.16600.16700.16705,727,200
26 Oct 20220.16400.17000.16400.16700.167010,887,600
25 Oct 20220.17700.17700.15600.16400.164014,352,100
21 Oct 20220.17800.18000.17500.17700.17702,783,000
20 Oct 20220.18000.18100.17700.17800.17801,516,300
19 Oct 20220.18600.18900.18000.18000.18003,464,700
18 Oct 20220.18100.18600.17900.18500.18503,409,400
17 Oct 20220.18100.18200.17600.18200.18203,703,400
14 Oct 20220.18300.18600.18200.18200.18201,612,400
13 Oct 20220.18200.18300.18100.18100.18101,165,830
12 Oct 20220.18600.18700.18100.18300.18303,100,700
11 Oct 20220.19300.19300.18400.18500.18505,547,500
10 Oct 20220.19200.19700.19000.19300.19303,956,800
07 Oct 20220.19100.19900.19000.19900.19909,073,300
06 Oct 20220.18400.19200.18300.18900.18906,434,000
05 Oct 20220.18500.18600.18200.18200.18205,246,900
04 Oct 20220.17200.18400.17200.18400.18406,470,200
03 Oct 20220.18300.18400.17200.17200.172013,758,400
30 Sept 20220.19100.19200.18000.18400.184037,906,300
29 Sept 20220.19100.19400.19100.19100.19105,321,700
28 Sept 20220.19100.19500.18900.19000.190014,204,459
27 Sept 20220.20000.20000.19000.19300.193023,906,700
26 Sept 20220.20500.21000.19600.19900.199019,266,300
23 Sept 20220.20500.21000.20000.20500.20507,255,700
22 Sept 20220.20500.21000.20000.20500.20504,982,100
21 Sept 20220.20500.21000.20000.20500.20505,796,000
20 Sept 20220.20500.21000.20000.21000.21002,658,900
19 Sept 20220.21000.21500.20000.20500.20508,266,000
16 Sept 20220.21000.21500.20500.21000.210012,669,400
15 Sept 20220.20500.21000.20500.21000.21003,530,500
14 Sept 20220.20500.21000.20000.20500.20508,259,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...