Singapore markets closed

Hutchison Port Holdings Trust (NS8U.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.2350-0.0050 (-2.08%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.24000.24500.23500.23500.23505,840,300
15 Apr 20210.24000.24000.23500.24000.24003,797,500
14 Apr 20210.24000.24000.23500.23500.23502,153,600
13 Apr 20210.24000.24500.23500.24000.240012,736,600
12 Apr 20210.23500.24000.23000.24000.24005,661,600
09 Apr 20210.23500.24000.23000.23500.23505,187,200
08 Apr 20210.23500.24000.23000.23500.23509,323,500
07 Apr 20210.23000.24000.22500.24000.240026,695,800
06 Apr 20210.23000.23000.22500.22500.22507,875,200
05 Apr 20210.22500.23000.22500.22500.2250808,200
01 Apr 20210.22000.23000.22000.23000.23006,608,700
31 Mar 20210.22500.23000.21500.22500.225045,948,400
30 Mar 20210.23000.23500.22500.22500.225026,260,400
29 Mar 20210.23500.24000.22500.23000.230011,390,500
26 Mar 20210.23500.24000.23000.23500.23503,486,500
25 Mar 20210.24000.24000.23000.23500.235011,365,200
24 Mar 20210.24000.24500.23500.24000.24008,224,200
23 Mar 20210.24000.24000.23500.24000.24008,765,600
22 Mar 20210.23500.24000.23000.23500.235010,695,500
19 Mar 20210.24000.24000.23000.23000.230020,475,400
18 Mar 20210.24000.24500.23500.23500.23507,174,900
17 Mar 20210.24000.24000.23000.24000.24006,995,200
16 Mar 20210.24000.24000.23500.23500.23503,160,400
15 Mar 20210.23500.24000.23000.24000.24003,738,300
12 Mar 20210.23000.24000.23000.23000.23008,966,500
11 Mar 20210.22000.23500.22000.23500.235012,797,400
10 Mar 20210.22000.23000.22000.22000.220011,872,900
09 Mar 20210.22000.22500.21500.22500.22507,200,300
08 Mar 20210.22500.23000.22000.22000.22005,873,700
05 Mar 20210.22000.22500.21500.22500.22504,092,100
04 Mar 20210.22500.23000.21500.22500.225014,083,900
03 Mar 20210.23500.23500.22000.22000.220021,051,400
02 Mar 20210.23500.24000.23000.23000.230010,125,900
01 Mar 20210.23500.24000.23000.23000.23007,345,400
26 Feb 20210.24000.24500.23500.24000.240019,808,900
25 Feb 20210.24500.25000.24000.24000.24008,823,588
24 Feb 20210.23500.25000.23500.24000.240018,924,300
23 Feb 20210.22500.24000.22500.23500.235014,705,400
22 Feb 20210.22500.23000.22500.22500.22503,889,400
19 Feb 20210.23500.23500.22500.22500.22504,609,900
18 Feb 20210.23500.24000.22500.23000.230012,047,100
17 Feb 20210.24000.24500.23500.23500.235010,372,900
17 Feb 20210.013343 Dividend
16 Feb 20210.25500.26000.25000.25500.24178,523,800
15 Feb 20210.25000.26000.25000.25000.236916,827,500
11 Feb 20210.24500.25000.24000.25000.23696,505,900
10 Feb 20210.24500.25000.24000.24000.227414,542,000
09 Feb 20210.23500.24500.23500.24500.232227,487,600
08 Feb 20210.22000.23000.22000.22500.21324,317,400
05 Feb 20210.22000.22500.21500.22000.20854,585,600
04 Feb 20210.23000.23000.21500.21500.203810,352,600
03 Feb 20210.21500.23000.21500.23000.218012,401,400
02 Feb 20210.21500.22000.21000.21500.20385,224,500
01 Feb 20210.20000.21500.20000.21500.20385,228,700
29 Jan 20210.21500.22000.20000.20500.194317,397,700
28 Jan 20210.21500.22000.21000.21000.19908,405,000
27 Jan 20210.22000.22500.21500.22500.21324,755,200
26 Jan 20210.22000.22500.21500.21500.203811,465,500
25 Jan 20210.21500.22000.21500.21500.20381,123,700
22 Jan 20210.22000.22000.21000.21500.20386,542,600
21 Jan 20210.22500.22500.21500.22000.20854,639,200
20 Jan 20210.22000.22500.21500.22500.21324,792,700
19 Jan 20210.21500.22000.21500.21500.20383,419,800
18 Jan 20210.22000.23000.21500.22000.208511,704,800
15 Jan 20210.22500.24000.21500.22000.208522,192,300
14 Jan 20210.21500.23000.21500.22500.213211,985,000
13 Jan 20210.21000.22000.21000.21500.20388,147,800
12 Jan 20210.21000.22000.20500.21000.199021,379,600
11 Jan 20210.21000.21500.20500.20500.19437,005,600
08 Jan 20210.21000.21500.20500.21500.203813,536,300
07 Jan 20210.20500.21000.20000.21000.199014,039,500
06 Jan 20210.19800.20500.19800.20500.19435,997,200
05 Jan 20210.19600.19800.19500.19800.18765,883,300
04 Jan 20210.19800.20500.19500.19800.187613,345,900
31 Dec 2020------
30 Dec 20200.19300.19800.19200.19600.18578,490,000
29 Dec 20200.19300.19500.19200.19400.18384,930,600
28 Dec 20200.19200.19800.19100.19100.18109,955,900
24 Dec 2020------
23 Dec 20200.19100.19300.19000.19000.18015,151,900
22 Dec 20200.19600.19800.18900.19300.18299,451,400
21 Dec 20200.19200.19900.19000.19600.185717,136,000
18 Dec 20200.19100.20500.18900.19200.182038,188,100
17 Dec 20200.18600.19200.18500.19100.181017,123,900
16 Dec 20200.18400.18500.18200.18300.17348,487,900
15 Dec 20200.18200.18500.18000.18500.17537,674,800
14 Dec 20200.18000.18400.18000.18200.17255,853,900
11 Dec 20200.18000.18100.17900.18000.17064,849,700
10 Dec 20200.18300.18300.18000.18000.17063,899,200
09 Dec 20200.18400.18500.17800.18300.173414,999,800
08 Dec 20200.18800.18900.18200.18200.172514,692,100
07 Dec 20200.18800.18900.18500.18900.17917,082,600
04 Dec 20200.19000.19100.18800.18900.17915,571,500
03 Dec 20200.19000.19200.18800.19200.18206,103,500
02 Dec 20200.19100.19500.18800.19000.180118,664,300
01 Dec 20200.18700.19400.18700.19200.182017,895,000
30 Nov 20200.19200.19200.18400.18800.178215,967,000
27 Nov 20200.19200.19400.18900.19100.18107,066,400
26 Nov 20200.18800.19100.18700.19100.18105,978,900
25 Nov 20200.19700.19700.18700.18700.177217,575,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...