Singapore markets closed

Hutchison Port Holdings Trust (P7VU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2750-0.0100 (-3.51%)
At close: 04:59PM SGT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.28500.28500.27500.27500.2750690,100
02 Feb 20230.27500.28500.27500.28500.28501,076,500
01 Feb 20230.27000.27500.27000.27000.2700568,200
31 Jan 20230.27000.27000.26500.27000.2700798,500
30 Jan 20230.27000.27500.27000.27000.2700323,000
27 Jan 20230.27000.27000.26000.26500.2650863,500
26 Jan 20230.26500.27000.26500.26500.2650605,000
25 Jan 20230.26500.26500.26500.26500.265096,200
20 Jan 20230.26000.26500.26000.26500.2650120,000
19 Jan 20230.26000.26000.26000.26000.2600206,900
18 Jan 20230.26500.26500.25500.26000.26001,088,800
17 Jan 20230.26500.26500.26500.26500.265012,500
16 Jan 20230.26500.26500.26000.26000.2600329,300
13 Jan 20230.26500.26500.26000.26500.265053,700
12 Jan 20230.26500.26500.26000.26500.265056,400
11 Jan 20230.26500.26500.26000.26500.2650378,500
10 Jan 20230.27000.27000.26500.26500.2650442,000
09 Jan 20230.27000.27000.26500.27000.2700163,100
06 Jan 20230.27000.27000.26500.27000.270053,000
05 Jan 20230.27000.27000.27000.27000.2700460,100
04 Jan 20230.27000.27000.27000.27000.27003,600
03 Jan 20230.26500.26500.26000.26000.260057,600
30 Dec 20220.27000.27000.26000.26000.2600157,100
29 Dec 20220.26500.26500.26500.26500.265048,400
28 Dec 20220.27000.27000.26500.27000.270036,100
27 Dec 20220.26500.26500.26500.26500.2650-
23 Dec 20220.27000.27000.26500.26500.2650143,200
22 Dec 20220.27500.27500.26500.27000.2700283,600
21 Dec 20220.27500.27500.27000.27000.27001,500
20 Dec 20220.28000.28000.27500.27500.2750158,000
19 Dec 20220.27500.28500.27500.28000.2800313,100
16 Dec 20220.27000.27500.27000.27500.2750557,500
15 Dec 20220.27500.27500.27000.27000.2700234,600
14 Dec 20220.27500.27500.27000.27000.2700101,400
13 Dec 20220.26500.27500.26500.27500.2750312,100
12 Dec 20220.27000.27000.26500.26500.2650715,600
09 Dec 20220.26500.27000.26500.27000.270090,000
08 Dec 20220.27000.27500.26500.26500.265021,700
07 Dec 20220.27500.27500.27000.27000.2700700
06 Dec 20220.27000.27500.27000.27500.2750470,600
05 Dec 20220.27000.27000.26500.26500.2650575,400
02 Dec 20220.27000.27500.27000.27000.2700414,500
01 Dec 20220.25500.27000.25500.27000.2700452,600
30 Nov 20220.25000.25000.24500.25000.2500161,500
29 Nov 20220.25000.25000.25000.25000.250040,000
28 Nov 20220.24500.25000.24500.25000.2500191,800
25 Nov 20220.24500.25000.24500.25000.2500184,500
24 Nov 20220.24500.24500.24000.24500.245065,000
23 Nov 20220.25000.25000.25000.25000.250011,500
22 Nov 20220.24500.24500.24500.24500.2450530,100
21 Nov 20220.24500.24500.24500.24500.245065,700
18 Nov 20220.24500.24500.24000.24500.245063,100
17 Nov 20220.24000.24000.24000.24000.2400126,300
16 Nov 20220.24500.24500.24000.24000.2400485,100
15 Nov 20220.24500.25000.24000.24000.2400228,700
14 Nov 20220.25000.25000.24500.25000.2500359,500
11 Nov 20220.24000.25000.24000.25000.2500586,000
10 Nov 20220.24000.24500.24000.24000.2400491,000
09 Nov 20220.23500.24000.23500.24000.2400431,700
08 Nov 20220.24000.24000.23500.23500.2350302,000
07 Nov 20220.24000.24000.23500.24000.240033,500
04 Nov 20220.23500.24000.23500.24000.24001,184,000
03 Nov 20220.24000.24000.24000.24000.2400349,900
02 Nov 20220.23500.24000.23500.24000.2400410,100
01 Nov 20220.23500.23500.23000.23500.2350962,600
31 Oct 20220.24000.24000.23000.23000.2300486,600
28 Oct 20220.23500.24000.23500.24000.2400195,100
27 Oct 20220.24000.24000.24000.24000.2400312,000
26 Oct 20220.23000.24000.23000.24000.24001,061,400
25 Oct 20220.25000.25000.22500.23000.23001,926,800
21 Oct 20220.25500.26000.25500.25500.255035,300
20 Oct 20220.26000.26000.25500.26000.2600193,300
19 Oct 20220.26000.26000.25500.25500.255027,500
18 Oct 20220.26000.26000.25500.26000.2600260,100
17 Oct 20220.26000.26000.25000.25500.2550150,100
14 Oct 20220.25500.26500.25500.26500.2650619,000
13 Oct 20220.26000.26000.26000.26000.2600110,000
12 Oct 20220.26000.26500.26000.26000.2600114,000
11 Oct 20220.27000.27500.26500.26500.26501,128,500
10 Oct 20220.28000.28000.27500.27500.2750368,500
07 Oct 20220.27000.28500.27000.28500.28503,922,000
06 Oct 20220.26500.27000.26500.27000.2700222,600
05 Oct 20220.26500.26500.26000.26000.26001,165,900
04 Oct 20220.25000.26000.25000.26000.2600611,800
03 Oct 20220.26000.26000.25000.25000.25001,750,500
30 Sept 20220.27500.28000.26000.26000.260013,296,500
29 Sept 20220.28000.28000.27500.27500.2750328,000
28 Sept 20220.28000.28000.27500.27500.27504,904,400
27 Sept 20220.28500.28500.27500.28000.28001,378,100
26 Sept 20220.29000.29000.28500.28500.2850769,000
23 Sept 20220.29000.29500.28500.29000.2900467,300
22 Sept 20220.29000.29500.29000.29000.2900155,000
21 Sept 20220.29000.29500.29000.29500.29506,500
20 Sept 20220.29000.29000.29000.29000.2900168,600
19 Sept 20220.29000.29000.28500.29000.2900468,500
16 Sept 20220.29000.30000.29000.30000.3000317,000
15 Sept 20220.29000.29000.29000.29000.2900361,100
14 Sept 20220.29000.29000.28500.28500.2850392,600
13 Sept 20220.29000.29000.29000.29000.290064,900
12 Sept 20220.29000.29500.29000.29500.2950267,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...