Singapore Markets open in 6 hrs 34 mins

Hutchison Port Holdings Trust (NS8U.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
0.2300+0.0050 (+2.22%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021------
03 Dec 20210.22500.23500.22000.23000.230018,458,600
02 Dec 20210.22000.23000.22000.22500.22506,238,600
01 Dec 20210.22500.23000.22000.22500.22506,358,800
30 Nov 20210.22500.23000.22500.22500.22505,454,000
29 Nov 20210.23000.23000.22500.22500.2250391,000
26 Nov 20210.23500.23500.22500.22500.225011,099,900
25 Nov 20210.23000.23500.22500.23500.23506,521,000
24 Nov 20210.23500.23500.22500.23000.230011,250,500
23 Nov 20210.22500.23500.22500.23000.230016,139,500
22 Nov 20210.23000.23000.22500.23000.2300866,600
19 Nov 20210.22500.23000.22000.23000.23005,459,200
18 Nov 20210.22500.22500.22000.22500.22502,731,500
17 Nov 20210.22500.23000.22000.22500.225013,570,800
16 Nov 20210.23000.23000.22500.22500.22502,889,300
15 Nov 20210.23000.23000.22500.23000.23002,233,700
12 Nov 20210.22500.23000.22500.23000.23001,793,100
11 Nov 20210.23000.23000.22000.23000.23003,714,900
10 Nov 20210.22500.23500.22500.23000.230016,422,400
09 Nov 20210.22500.23000.22500.22500.22502,960,800
08 Nov 20210.22500.23000.22500.23000.23005,423,700
05 Nov 20210.23000.23000.22500.22500.22503,775,100
03 Nov 20210.23000.23500.22500.22500.225033,846,100
02 Nov 20210.22500.23000.22500.23000.23004,752,500
01 Nov 20210.21500.23000.21500.22500.225022,645,600
29 Oct 20210.22000.22000.21500.21500.21504,895,800
28 Oct 20210.22000.22000.21500.22000.22002,993,500
27 Oct 20210.22500.22500.21500.21500.215012,965,100
26 Oct 20210.22500.23000.22000.22000.22009,150,300
25 Oct 20210.22500.22500.22000.22000.220013,371,500
22 Oct 20210.23000.23000.22500.23000.23002,184,200
21 Oct 20210.23500.23500.22500.23000.23005,236,200
20 Oct 20210.23000.23500.22500.23000.23007,673,400
19 Oct 20210.23000.23500.22500.23000.23004,121,700
18 Oct 20210.23000.23000.22500.22500.22501,157,200
15 Oct 20210.23000.23500.22500.23000.230010,634,300
14 Oct 20210.22500.23000.22500.22500.22501,885,400
13 Oct 20210.22500.23000.22500.22500.22503,964,500
12 Oct 20210.23000.23000.22500.23000.23002,341,200
11 Oct 20210.22500.23000.22000.22500.22507,558,800
08 Oct 20210.22000.22500.21500.22500.22508,864,200
07 Oct 20210.23000.23000.20500.22000.220032,918,868
06 Oct 20210.22500.23500.22500.23000.23004,106,600
05 Oct 20210.23000.23000.22500.23000.23001,627,800
04 Oct 20210.23500.23500.22500.23000.23005,958,900
01 Oct 20210.23500.24000.23000.23000.23004,767,400
30 Sep 20210.23000.24000.23000.24000.240032,510,900
29 Sep 20210.23000.23500.23000.23000.23006,175,500
28 Sep 20210.22500.23500.22500.23500.235024,903,500
27 Sep 20210.22500.23000.22000.22500.225015,594,600
24 Sep 20210.22000.22500.22000.22500.22502,523,500
23 Sep 20210.22000.22500.22000.22500.22503,239,500
22 Sep 20210.22000.22500.21500.21500.21504,403,900
21 Sep 20210.22000.22500.21500.22000.22007,272,400
20 Sep 20210.22500.23000.21500.21500.215016,550,900
17 Sep 20210.21000.23000.21000.23000.230023,282,600
16 Sep 20210.21000.21500.21000.21000.21006,142,900
15 Sep 20210.21500.21500.21000.21000.21002,430,000
14 Sep 20210.21000.22000.21000.21000.210013,598,700
13 Sep 20210.21000.21000.20500.21000.21001,202,300
10 Sep 20210.21000.21000.20500.21000.21001,087,500
09 Sep 20210.21000.21000.20500.21000.21001,517,800
08 Sep 20210.20500.21000.20500.21000.21009,929,800
07 Sep 20210.21000.21000.20500.20500.20504,596,400
06 Sep 20210.20500.21000.20000.21000.21004,615,800
03 Sep 20210.20500.21000.20000.20500.20505,569,400
02 Sep 20210.20000.20500.19900.20500.20506,172,000
01 Sep 20210.20000.20500.20000.20500.20504,365,300
31 Aug 20210.19600.20500.19600.20500.205012,141,700
30 Aug 20210.19100.19900.19000.19800.198013,430,000
27 Aug 20210.20500.20500.19000.19100.191042,497,900
26 Aug 20210.21000.22000.20000.20500.205043,528,800
25 Aug 20210.21500.21500.21000.21500.21503,123,400
24 Aug 20210.21000.21500.21000.21500.21503,145,200
23 Aug 20210.21000.21500.21000.21000.21004,711,900
20 Aug 20210.21500.22000.21000.21500.215018,509,100
19 Aug 20210.22000.22500.21500.22000.220019,705,300
18 Aug 20210.22500.22500.22000.22500.22502,635,900
17 Aug 20210.22500.22500.22000.22500.22502,260,200
16 Aug 20210.22500.23000.22000.22500.225010,812,600
13 Aug 20210.22500.23000.22500.22500.22501,149,100
12 Aug 20210.22500.23000.22500.23000.23001,030,300
11 Aug 20210.22500.23000.22500.22500.2250570,700
10 Aug 20210.22500.23000.22500.23000.23001,913,600
06 Aug 20210.23000.23000.22500.23000.23001,348,300
05 Aug 20210.23000.23000.22500.23000.23001,764,400
04 Aug 20210.23000.23000.22500.23000.23004,990,100
03 Aug 20210.22500.23000.22500.23000.23002,976,200
02 Aug 20210.22500.23000.22500.22500.22507,018,900
02 Aug 20210.011395 Dividend
30 Jul 20210.23000.23500.22500.23500.223619,493,600
29 Jul 20210.23000.23000.22500.23000.21885,087,600
28 Jul 20210.22500.23000.22000.22500.214119,787,500
27 Jul 20210.23000.23500.22000.22500.214146,245,300
26 Jul 20210.22500.23000.22000.22500.214110,128,300
23 Jul 20210.22500.23000.22000.22000.209315,510,500
22 Jul 20210.22500.22500.22000.22000.20932,218,000
21 Jul 20210.22500.23000.22000.22000.209313,526,100
19 Jul 20210.22500.23000.22000.22500.214113,040,300
16 Jul 20210.22000.23000.22000.23000.21881,484,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...