Singapore markets closed

Pan Hong Holdings Group Limited (P36.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0750-0.0060 (-7.41%)
At close: 04:45PM SGT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.08300.08500.07500.07500.0750279,100
11 Jul 20240.08100.08100.08100.08100.0810-
10 Jul 20240.08100.08100.08100.08100.0810100
09 Jul 20240.08000.08000.08000.08000.0800-
08 Jul 20240.08000.08000.08000.08000.0800-
05 Jul 20240.07900.08100.07900.08000.0800185,900
04 Jul 20240.07100.07100.07100.07100.0710-
03 Jul 20240.07100.07100.07100.07100.07105,000
02 Jul 20240.07400.07400.07400.07400.0740-
01 Jul 20240.07400.07400.07400.07400.074014,000
28 Jun 20240.07100.07100.07100.07100.0710-
27 Jun 20240.07100.07100.07100.07100.0710-
26 Jun 20240.07100.07100.07100.07100.0710-
25 Jun 20240.07100.07100.07100.07100.0710-
24 Jun 20240.07100.07100.07100.07100.0710-
21 Jun 20240.07100.07100.07100.07100.0710-
20 Jun 20240.07100.07100.07100.07100.0710-
19 Jun 20240.07200.07200.07100.07100.07105,000
18 Jun 20240.07700.07700.07700.07700.077014,000
14 Jun 20240.08100.08100.08100.08100.0810-
13 Jun 20240.08100.08100.08100.08100.0810-
12 Jun 20240.08100.08100.08100.08100.0810-
11 Jun 20240.07800.08100.07700.08100.0810127,300
10 Jun 20240.07800.07800.07500.07500.075040,000
07 Jun 20240.08200.08200.08200.08200.0820-
06 Jun 20240.08000.08200.08000.08200.0820115,000
05 Jun 20240.08000.08000.08000.08000.0800-
04 Jun 20240.08000.08000.08000.08000.0800-
03 Jun 20240.08000.08000.08000.08000.0800-
31 May 20240.07600.08000.07600.08000.080054,000
30 May 20240.08000.08000.08000.08000.080020,000
29 May 20240.07800.08400.07800.08000.0800567,200
28 May 20240.07700.07700.07700.07700.0770-
27 May 20240.07700.07700.07700.07700.077010,000
24 May 20240.07800.07800.07800.07800.0780-
23 May 20240.07800.07800.07800.07800.0780-
21 May 20240.07600.07800.07500.07800.0780113,100
20 May 20240.07900.07900.07900.07900.0790-
17 May 20240.07000.07900.07000.07900.07902,000
16 May 20240.07600.08300.07600.08300.0830900
15 May 20240.07000.07000.07000.07000.070020,000
14 May 20240.07000.07000.07000.07000.0700-
13 May 20240.07000.07000.07000.07000.070024,900
10 May 20240.07300.07600.07300.07300.073030,100
09 May 20240.06900.06900.06800.06800.0680100,000
08 May 20240.07600.07600.07600.07600.07607,000
07 May 20240.07000.07600.06900.07600.076082,000
06 May 20240.06900.07000.06900.07000.070014,000
03 May 20240.07000.07000.07000.07000.0700-
02 May 20240.07000.07000.07000.07000.0700145,500
30 Apr 20240.07400.07400.07400.07400.0740-
29 Apr 20240.07300.07400.07300.07400.074038,700
26 Apr 20240.07100.07100.07100.07100.0710-
25 Apr 20240.07100.07100.07100.07100.0710-
24 Apr 20240.07100.07100.07100.07100.0710-
23 Apr 20240.07000.07100.06800.07100.0710133,000
22 Apr 20240.07000.07000.07000.07000.070020,000
19 Apr 20240.07200.07200.07200.07200.072017,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...