Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Pan Hong Holdings Group Limited (P36.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 11:15AM SGT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 38,700 |
| 25 Jul 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 9,700 |
| 24 Jul 2024 | 0.0760 | 0.0790 | 0.0700 | 0.0790 | 0.0790 | 71,100 |
| 23 Jul 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 22 Jul 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 19 Jul 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
| 18 Jul 2024 | 0.0770 | 0.0840 | 0.0760 | 0.0840 | 0.0840 | 33,000 |
| 17 Jul 2024 | 0.0760 | 0.0820 | 0.0760 | 0.0800 | 0.0800 | 47,100 |
| 16 Jul 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 15 Jul 2024 | 0.0750 | 0.0820 | 0.0750 | 0.0820 | 0.0820 | 311,200 |
| 12 Jul 2024 | 0.0830 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 279,100 |
| 11 Jul 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 10 Jul 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 100 |
| 09 Jul 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 08 Jul 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 Jul 2024 | 0.0790 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 185,900 |
| 04 Jul 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 03 Jul 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,000 |
| 02 Jul 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 01 Jul 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 14,000 |
| 28 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 27 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 26 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 25 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 24 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 21 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 20 Jun 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 19 Jun 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 5,000 |
| 18 Jun 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 14,000 |
| 14 Jun 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 13 Jun 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 12 Jun 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 11 Jun 2024 | 0.0780 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 127,300 |
| 10 Jun 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 40,000 |
| 07 Jun 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 06 Jun 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 115,000 |
| 05 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 04 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 03 Jun 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 31 May 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 54,000 |
| 30 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
| 29 May 2024 | 0.0780 | 0.0840 | 0.0780 | 0.0800 | 0.0800 | 567,200 |
| 28 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
| 27 May 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 10,000 |
| 24 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 23 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
| 21 May 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 113,100 |
| 20 May 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 17 May 2024 | 0.0700 | 0.0790 | 0.0700 | 0.0790 | 0.0790 | 2,000 |
| 16 May 2024 | 0.0760 | 0.0830 | 0.0760 | 0.0830 | 0.0830 | 900 |
| 15 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 14 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,900 |
| 10 May 2024 | 0.0730 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 30,100 |
| 09 May 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 100,000 |
| 08 May 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 7,000 |
| 07 May 2024 | 0.0700 | 0.0760 | 0.0690 | 0.0760 | 0.0760 | 82,000 |
| 06 May 2024 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 14,000 |
| 03 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 145,500 |
| 30 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 29 Apr 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 38,700 |
| 26 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 25 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 24 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 23 Apr 2024 | 0.0700 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 133,000 |
| 22 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 19 Apr 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 17,000 |
| 18 Apr 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 497,900 |
| 17 Apr 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 95,300 |
| 16 Apr 2024 | 0.0670 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 200,000 |
| 15 Apr 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 180,000 |
| 12 Apr 2024 | 0.0710 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 761,800 |
| 11 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 09 Apr 2024 | 0.0660 | 0.0740 | 0.0660 | 0.0740 | 0.0740 | 2,522,300 |
| 08 Apr 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0660 | 0.0660 | 461,100 |
| 05 Apr 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 110,100 |
| 04 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 45,000 |
| 03 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 02 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 01 Apr 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 117,100 |
| 28 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 27 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 30,000 |
| 26 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 25 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 22 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 21 Mar 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 24,100 |
| 20 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 20,000 |
| 19 Mar 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 39,100 |
| 18 Mar 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 250,100 |
| 15 Mar 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 27,500 |
| 14 Mar 2024 | 0.0640 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 20,100 |
| 13 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Mar 2024 | 0.0640 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 43,300 |
| 11 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 30,700 |
| 08 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 07 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 06 Mar 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0680 | 0.0680 | 2,000 |
| 05 Mar 2024 | 0.0680 | 0.0680 | 0.0600 | 0.0680 | 0.0680 | 228,200 |
| 04 Mar 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.