Singapore markets open in 4 hours 6 minutes

Pan Hong Holdings Group Limited (P36.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0720+0.0030 (+4.35%)
At close: 04:45PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.07000.07300.07000.07200.0720497,900
17 Apr 20240.07000.07000.06800.06900.069095,300
16 Apr 20240.06700.06800.06700.06700.0670200,000
15 Apr 20240.07200.07200.07100.07100.0710180,000
12 Apr 20240.07100.07400.07000.07200.0720761,800
11 Apr 20240.07400.07400.07400.07400.0740-
09 Apr 20240.06600.07400.06600.07400.07402,522,300
08 Apr 20240.06200.06700.06200.06600.0660461,100
05 Apr 20240.06300.06300.06200.06300.0630110,100
04 Apr 20240.06300.06300.06300.06300.063045,000
03 Apr 20240.06400.06400.06400.06400.0640-
02 Apr 20240.06400.06400.06400.06400.0640-
01 Apr 20240.06400.06400.06300.06400.0640117,100
28 Mar 20240.06300.06300.06300.06300.0630-
27 Mar 20240.06300.06300.06300.06300.063030,000
26 Mar 20240.06200.06200.06200.06200.0620-
25 Mar 20240.06200.06200.06200.06200.0620-
22 Mar 20240.06200.06200.06200.06200.0620-
21 Mar 20240.06200.06500.06200.06200.062024,100
20 Mar 20240.06300.06300.06300.06300.063020,000
19 Mar 20240.06200.06400.06200.06200.062039,100
18 Mar 20240.06300.06500.06300.06500.0650250,100
15 Mar 20240.06300.06400.06300.06400.064027,500
14 Mar 20240.06400.06600.06400.06600.066020,100
13 Mar 20240.06500.06500.06500.06500.0650-
12 Mar 20240.06400.06500.06200.06500.065043,300
11 Mar 20240.06300.06300.06300.06300.063030,700
08 Mar 20240.06800.06800.06800.06800.0680-
07 Mar 20240.06800.06800.06800.06800.0680-
06 Mar 20240.06200.06800.06200.06800.06802,000
05 Mar 20240.06800.06800.06000.06800.0680228,200
04 Mar 20240.06700.06900.06700.06900.06906,200
01 Mar 20240.06900.06900.06700.06700.0670139,900
29 Feb 20240.06900.06900.06900.06900.0690100
28 Feb 20240.07200.07200.07200.07200.0720-
27 Feb 20240.07000.07200.07000.07200.0720200,100
26 Feb 20240.07500.07500.07500.07500.0750-
23 Feb 20240.07000.07500.07000.07500.075018,100
22 Feb 20240.07200.07200.07000.07000.0700161,300
21 Feb 20240.07300.07300.07300.07300.0730-
20 Feb 20240.07300.07300.07300.07300.0730-
19 Feb 20240.07300.07300.07300.07300.0730122,600
16 Feb 20240.07500.07500.07500.07500.0750-
15 Feb 20240.07400.07500.07300.07500.075011,100
14 Feb 20240.07600.07600.07500.07500.0750101,100
13 Feb 20240.07700.07700.07700.07700.0770124,000
09 Feb 20240.07700.07700.07700.07700.0770-
08 Feb 20240.07700.07700.07600.07700.0770278,100
07 Feb 20240.08400.08400.08400.08400.0840-
06 Feb 20240.08400.08400.08400.08400.0840-
05 Feb 20240.07700.08400.07700.08400.08405,100
02 Feb 20240.08900.08900.08900.08900.0890-
01 Feb 20240.08900.08900.08900.08900.0890-
31 Jan 20240.08900.08900.08900.08900.0890-
30 Jan 20240.08900.08900.08900.08900.0890-
29 Jan 20240.08900.08900.08900.08900.0890-
26 Jan 20240.08900.08900.08900.08900.0890-
25 Jan 20240.08900.08900.08900.08900.0890100
24 Jan 20240.07700.08600.07700.07700.077030,800
23 Jan 20240.08700.08700.08700.08700.0870100
22 Jan 20240.08400.08400.08400.08400.0840-
19 Jan 20240.08400.08400.08400.08400.0840-
18 Jan 20240.08400.08400.08400.08400.0840-
17 Jan 20240.08400.08400.08400.08400.0840-
16 Jan 20240.08400.08400.08400.08400.0840-
15 Jan 20240.08400.08400.08400.08400.0840-
12 Jan 20240.08400.09100.07800.08400.084040,800
11 Jan 20240.07800.07800.07600.07600.0760900
10 Jan 20240.09100.09100.09100.09100.0910-
09 Jan 20240.09100.09100.09100.09100.0910-
08 Jan 20240.09100.09100.09100.09100.0910-
05 Jan 20240.09100.09100.09100.09100.0910-
04 Jan 20240.09100.09100.09100.09100.0910-
03 Jan 20240.09100.09100.09100.09100.0910-
02 Jan 20240.09100.09100.09100.09100.0910-
29 Dec 20230.09100.09100.09100.09100.0910-
28 Dec 20230.08500.09100.07700.09100.091040,900
27 Dec 20230.07800.07800.07800.07800.0780-
26 Dec 20230.08100.08100.07800.07800.078077,700
22 Dec 20230.08100.08100.08100.08100.081020,000
21 Dec 20230.08200.08200.08200.08200.0820-
20 Dec 20230.08200.08200.08200.08200.0820100
19 Dec 20230.08000.08000.08000.08000.080010,000
18 Dec 20230.08800.08800.08800.08800.0880-
15 Dec 20230.08800.08800.08800.08800.0880-
14 Dec 20230.08800.08800.08800.08800.0880-
13 Dec 20230.08800.08800.08800.08800.0880-
12 Dec 20230.08800.08800.08800.08800.0880-
11 Dec 20230.08800.08800.08800.08800.0880-
08 Dec 20230.08800.08800.08800.08800.0880-
07 Dec 20230.08800.08800.08800.08800.0880-
06 Dec 20230.08000.08800.07500.08800.0880102,100
05 Dec 20230.08000.08000.08000.08000.0800100
04 Dec 20230.08000.08000.07800.07800.0780213,200
01 Dec 20230.08300.08300.08300.08300.083038,000
30 Nov 20230.09000.09000.09000.09000.0900-
29 Nov 20230.08500.10400.08500.09000.090010,000
28 Nov 20230.08300.08300.08300.08300.0830-
27 Nov 20230.08300.08300.08300.08300.0830-
24 Nov 20230.08300.08300.08300.08300.0830-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...