P7VU.SI - Hutchison Port Holdings Trust

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20230.25000.25000.24500.24500.2450381,600
05 Jun 20230.24500.25000.24500.25000.2500100,300
01 Jun 20230.24500.25000.24500.24500.2450800,000
31 May 20230.25000.25000.24500.25000.2500123,900
30 May 20230.25000.25000.25000.25000.2500821,000
29 May 20230.25000.25000.24500.25000.2500431,900
26 May 20230.24500.24500.24500.24500.245025,000
25 May 20230.25000.25000.25000.25000.250020,000
24 May 20230.24500.25000.24500.25000.2500350,000
23 May 20230.25000.25000.24500.25000.25001,085,100
22 May 20230.24500.25000.24500.25000.2500726,900
19 May 20230.25500.25500.25000.25000.2500246,100
18 May 20230.25500.25500.25000.25000.250011,900
17 May 20230.25000.25500.25000.25000.2500411,900
16 May 20230.25000.25000.25000.25000.2500134,200
15 May 20230.25000.25500.25000.25000.2500175,700
12 May 20230.25000.25000.25000.25000.2500-
11 May 20230.25000.25500.25000.25000.2500325,900
10 May 20230.25000.25500.25000.25500.2550188,700
09 May 20230.25000.25000.25000.25000.2500362,000
08 May 20230.25500.25500.25500.25500.25501,400
05 May 20230.25000.25500.24500.25500.25501,649,400
04 May 20230.25500.25500.25000.25000.2500103,000
03 May 20230.25000.26000.25000.25500.2550317,700
02 May 20230.25500.25500.25500.25500.2550421,200
28 Apr 20230.26000.26000.25500.25500.2550372,400
27 Apr 20230.26000.26000.26000.26000.260013,000
26 Apr 20230.26000.26000.26000.26000.2600700
25 Apr 20230.26000.26000.25500.25500.255020,000
24 Apr 20230.26000.26000.26000.26000.2600214,300
21 Apr 20230.26000.26000.26000.26000.260060,200
20 Apr 20230.25500.26000.25500.26000.2600219,100
19 Apr 20230.26000.26000.25500.25500.255058,900
18 Apr 20230.25500.26000.25500.25500.2550253,200
17 Apr 20230.26000.26000.26000.26000.26003,700
14 Apr 20230.26000.26000.25500.25500.255033,600
13 Apr 20230.25500.26000.25500.26000.260024,100
12 Apr 20230.25500.25500.25000.25500.2550569,100
11 Apr 20230.25500.26000.25500.25500.2550464,700
10 Apr 20230.25000.25000.25000.25000.2500-
06 Apr 20230.25500.25500.25000.25000.2500200,600
05 Apr 20230.26000.26000.25500.25500.2550129,700
04 Apr 20230.25500.26000.25500.25500.2550305,000
03 Apr 20230.25000.25500.25000.25500.255082,000
31 Mar 20230.24500.25500.24500.25500.2550790,000
30 Mar 20230.24500.24500.24500.24500.2450-
29 Mar 20230.25000.25500.24500.24500.24503,439,100
28 Mar 20230.25500.25500.25000.25000.25001,623,200
27 Mar 20230.26000.26000.25500.25500.25502,075,700
24 Mar 20230.25500.26000.25500.25500.2550120,000
23 Mar 20230.26000.26000.25500.25500.2550829,000
22 Mar 20230.26500.26500.26500.26500.265026,600
21 Mar 20230.26500.26500.26500.26500.2650630,200
20 Mar 20230.26500.26500.26500.26500.26502,358,800
17 Mar 20230.26500.26500.26500.26500.2650603,400
16 Mar 20230.27000.27000.26000.26000.2600346,000
15 Mar 20230.26500.27000.26500.26500.2650340,000
14 Mar 20230.26000.26500.25500.26000.2600288,700
13 Mar 20230.25500.26000.25500.26000.2600229,300
10 Mar 20230.26000.26500.25500.26000.26003,366,200
09 Mar 20230.26000.26000.26000.26000.260020,000
08 Mar 20230.26000.26000.25500.25500.2550647,000
07 Mar 20230.25500.26000.25500.26000.2600127,000
06 Mar 20230.25500.25500.25500.25500.2550130,100
03 Mar 20230.25000.26000.25000.25500.2550212,200
02 Mar 20230.25000.25000.25000.25000.2500513,100
01 Mar 20230.25000.25000.25000.25000.2500614,000
28 Feb 20230.25000.25000.25000.25000.2500352,900
27 Feb 20230.25000.25000.25000.25000.250040,600
24 Feb 20230.25500.25500.25000.25000.2500530,600
23 Feb 20230.25000.25500.25000.25500.2550150,600
22 Feb 20230.25500.25500.25000.25000.2500127,800
21 Feb 20230.25500.26000.25500.26000.2600295,100
20 Feb 20230.26000.26000.25500.26000.260032,600
17 Feb 20230.26000.26500.26000.26500.2650992,600
16 Feb 20230.26000.26500.26000.26000.2600654,700
15 Feb 20230.26000.26500.26000.26500.2650407,100
14 Feb 20230.27000.27000.26500.26500.26501,608,900
13 Feb 20230.28000.28000.27500.28000.2800282,200
10 Feb 20230.28000.28500.27500.27500.2750327,200
09 Feb 20230.27500.28500.27500.28000.2800838,700
08 Feb 20230.28000.28000.27000.27500.27501,240,400
07 Feb 20230.27500.28500.27500.28000.2800363,400
06 Feb 20230.27500.28000.27500.27500.2750134,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...