Singapore markets closed

Hutchison Port Holdings Trust (P7VU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.1680+0.0010 (+0.60%)
At close: 05:04PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.16800.16900.16700.16800.1680136,400
13 Jun 20240.16600.16700.16600.16700.1670169,100
12 Jun 20240.16700.16700.16600.16600.1660485,500
11 Jun 20240.16900.17000.16500.16500.16502,058,100
10 Jun 20240.17100.17100.17100.17100.171050,600
07 Jun 20240.16900.17200.16900.16900.1690936,500
06 Jun 20240.17200.17300.17000.17000.1700537,100
05 Jun 20240.17500.17500.17100.17200.17201,322,400
04 Jun 20240.17000.17700.17000.17300.1730839,800
03 Jun 20240.17000.17000.16800.17000.1700212,700
31 May 20240.17000.17000.16900.17000.1700466,000
30 May 20240.16800.17000.16800.17000.1700163,300
29 May 20240.16900.17100.16800.16800.16801,011,000
28 May 20240.17000.17100.16900.16900.16901,409,100
27 May 20240.17000.17100.17000.17000.1700481,300
24 May 20240.17000.17000.17000.17000.1700118,700
23 May 20240.17000.17100.17000.17100.1710202,200
21 May 20240.17200.17200.17000.17000.1700161,000
20 May 20240.17100.17200.16900.17100.1710508,200
17 May 20240.17100.17200.17100.17100.1710334,200
16 May 20240.17300.17300.17000.17100.1710680,800
15 May 20240.17400.17400.17300.17300.173049,900
14 May 20240.17200.17400.17200.17400.1740289,700
13 May 20240.17500.17500.17200.17200.172097,400
10 May 20240.17200.17500.17200.17500.1750291,000
09 May 20240.17200.17400.17200.17400.1740254,000
08 May 20240.17200.17200.17100.17100.1710163,000
07 May 20240.17200.17200.17100.17100.1710132,000
06 May 20240.17300.17300.17000.17200.1720611,400
03 May 20240.17200.17400.17100.17400.1740544,600
02 May 20240.17500.17700.17300.17300.1730408,400
30 Apr 20240.17600.17600.17500.17600.1760583,800
29 Apr 20240.17300.17600.17300.17500.1750351,200
26 Apr 20240.17500.17500.17300.17400.1740844,600
25 Apr 20240.17700.17700.17700.17700.1770-
24 Apr 20240.17700.17900.17700.17700.1770248,700
23 Apr 20240.17400.17700.17400.17600.1760297,000
22 Apr 20240.17500.17700.17500.17700.177014,900
19 Apr 20240.17600.17600.17400.17400.1740195,100
18 Apr 20240.17600.17600.17400.17600.1760288,300
17 Apr 20240.17700.17700.17500.17700.1770137,000
16 Apr 20240.17800.17800.17600.17800.1780232,600
15 Apr 20240.17700.17800.17600.17700.1770776,000
12 Apr 20240.17700.17900.17700.17800.1780272,900
11 Apr 20240.18100.18100.17800.17800.1780148,700
09 Apr 20240.18100.18100.17900.17900.1790142,800
08 Apr 20240.17600.18100.17600.18100.1810763,400
05 Apr 20240.17300.17800.17300.17800.1780929,000
04 Apr 20240.17500.17500.17200.17500.1750425,200
03 Apr 20240.17100.17700.17000.17700.17701,047,300
02 Apr 20240.17200.17300.17000.17100.1710828,400
01 Apr 20240.17000.17300.17000.17200.1720334,100
28 Mar 20240.16800.17300.16600.17100.1710963,700
27 Mar 20240.16400.16800.16400.16800.1680369,000
26 Mar 20240.16400.16500.16400.16400.164065,000
25 Mar 20240.16500.16600.16500.16500.1650232,200
22 Mar 20240.16500.16500.16300.16300.1630520,700
21 Mar 20240.16400.16500.16300.16500.1650668,300
20 Mar 20240.16500.16700.16300.16300.1630580,000
19 Mar 20240.16300.16400.16300.16400.1640165,700
18 Mar 20240.16700.16700.16200.16300.16301,571,500
15 Mar 20240.16800.16900.16700.16700.1670173,200
14 Mar 20240.16900.17000.16800.16800.1680472,300
13 Mar 20240.16900.16900.16800.16800.1680140,300
12 Mar 20240.16900.17000.16900.16900.1690426,000
11 Mar 20240.16900.17000.16800.17000.1700852,000
08 Mar 20240.17300.17300.16900.16900.16901,235,700
07 Mar 20240.17600.17600.17300.17300.1730709,400
06 Mar 20240.17600.17600.17500.17500.1750179,000
05 Mar 20240.17700.17700.17500.17700.1770665,200
04 Mar 20240.17800.17900.17800.17900.179028,100
01 Mar 20240.17800.17800.17500.17700.1770630,500
29 Feb 20240.17900.18000.17800.17800.1780351,300
28 Feb 20240.18400.18400.17900.17900.1790380,700
27 Feb 20240.17800.18700.17700.18400.1840795,100
26 Feb 20240.17800.18000.17800.17800.1780400,000
23 Feb 20240.17700.18000.17700.17900.1790216,000
22 Feb 20240.17900.17900.17600.17600.17601,518,000
21 Feb 20240.18100.18100.17900.17900.1790570,800
20 Feb 20240.18000.18000.17900.18000.1800439,300
19 Feb 20240.18100.18100.17900.18000.18001,255,800
16 Feb 20240.18300.18300.18200.18300.1830974,600
15 Feb 20240.18800.19000.18200.18300.18302,077,100
14 Feb 20240.19700.19800.19700.19800.1980916,000
13 Feb 20240.19800.19800.19600.19600.19602,277,100
09 Feb 20240.19800.19800.19700.19800.1980367,900
08 Feb 20240.19800.19900.19700.19800.19801,167,100
07 Feb 20240.19800.19800.19700.19700.1970678,000
06 Feb 20240.19900.19900.19800.19800.1980429,500
05 Feb 20240.20000.20000.19900.19900.199031,200
02 Feb 20240.19800.20000.19800.20000.2000584,300
01 Feb 20240.20000.20000.19800.19800.1980919,800
31 Jan 20240.20000.20500.20000.20000.200084,500
30 Jan 20240.20000.20000.20000.20000.2000375,000
29 Jan 20240.20000.20000.19900.20000.2000187,600
26 Jan 20240.20000.20000.20000.20000.2000183,500
25 Jan 20240.20000.20000.19900.20000.2000132,000
24 Jan 20240.20500.20500.20000.20000.200061,800
23 Jan 20240.20500.20500.20500.20500.2050310,400
22 Jan 20240.21000.21000.20500.20500.2050351,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...