Singapore markets closed

Hatten Land Limited (PH0.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01200.0000 (0.00%)
At close: 05:04PM SGT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.01200.01200.01100.01200.0120346,000
18 Apr 20240.01200.01200.01100.01200.01202,000,000
17 Apr 20240.01200.01300.01200.01200.01202,635,800
16 Apr 20240.01300.01300.01200.01200.0120586,900
15 Apr 20240.01400.01400.01300.01400.01401,170,600
12 Apr 20240.01400.01500.01400.01500.01501,555,000
11 Apr 20240.01100.01600.01100.01500.015013,631,200
09 Apr 20240.01200.01200.01100.01100.011030,500
08 Apr 20240.01100.01100.01100.01100.01101,929,300
05 Apr 20240.01100.01100.01100.01100.01101,900,300
04 Apr 20240.01100.01100.01100.01100.011010,700
03 Apr 20240.01200.01200.01200.01200.0120-
02 Apr 20240.01200.01200.01100.01200.0120302,100
01 Apr 20240.01100.01200.01000.01200.01206,252,100
28 Mar 20240.01100.01100.01100.01100.0110-
27 Mar 20240.01100.01100.01100.01100.0110-
26 Mar 20240.01100.01100.01100.01100.0110-
25 Mar 20240.01100.01100.01100.01100.0110256,200
22 Mar 20240.01100.01200.01100.01200.0120156,800
21 Mar 20240.01200.01200.01100.01100.0110146,900
20 Mar 20240.01100.01100.01100.01100.0110333,100
19 Mar 20240.01100.01200.01100.01100.011070,100
18 Mar 20240.01100.01100.01100.01100.011092,500
15 Mar 20240.01200.01200.01100.01100.011060,400
14 Mar 20240.01100.01100.01100.01100.0110550,000
13 Mar 20240.01200.01200.01200.01200.0120610,000
12 Mar 20240.01300.01300.01100.01200.0120259,200
11 Mar 20240.01300.01300.01200.01300.01301,562,700
08 Mar 20240.01100.01400.01100.01300.01301,840,100
07 Mar 20240.01200.01200.01100.01200.01202,027,400
06 Mar 20240.01100.01300.01100.01300.013062,100
05 Mar 20240.01200.01200.01200.01200.0120-
04 Mar 20240.01300.01300.01200.01200.012013,900
01 Mar 20240.01300.01300.01300.01300.013040,400
29 Feb 20240.01200.01200.01200.01200.0120300,100
28 Feb 20240.01200.01200.01200.01200.0120684,900
27 Feb 20240.01300.01400.01200.01400.014092,500
26 Feb 20240.01200.01200.01100.01200.0120497,700
23 Feb 20240.01200.01300.01100.01200.0120781,500
22 Feb 20240.01200.01300.01200.01200.01201,380,900
21 Feb 20240.01400.01400.01200.01200.0120200,200
20 Feb 20240.01200.01400.01200.01300.0130433,200
19 Feb 20240.01200.01200.01200.01200.0120200,000
16 Feb 20240.01200.01400.01200.01300.0130450,800
15 Feb 20240.01300.01300.01300.01300.0130-
14 Feb 20240.01200.01400.01200.01300.0130480,200
13 Feb 20240.01300.01400.01300.01400.0140101,800
09 Feb 20240.01300.01300.01300.01300.0130-
08 Feb 20240.01200.01300.01200.01300.01301,317,900
07 Feb 20240.01400.01400.01300.01300.01301,223,100
06 Feb 20240.01300.01400.01300.01300.0130369,600
05 Feb 20240.01300.01300.01300.01300.0130328,500
02 Feb 20240.01400.01400.01300.01300.0130180,200
01 Feb 20240.01500.01600.01400.01500.01503,970,900
31 Jan 20240.01500.01600.01500.01500.0150617,400
30 Jan 20240.01500.01600.01500.01500.01502,315,600
29 Jan 20240.01500.01500.01500.01500.0150100,000
26 Jan 20240.01300.01500.01300.01500.0150226,000
25 Jan 20240.01500.01500.01500.01500.015030,000
24 Jan 20240.01500.01500.01500.01500.015030,000
23 Jan 20240.01400.01400.01400.01400.014049,900
22 Jan 20240.01500.01500.01500.01500.015030,000
19 Jan 20240.01500.01500.01500.01500.015030,000
18 Jan 20240.01500.01500.01300.01500.0150160,100
17 Jan 20240.01400.01400.01300.01400.0140717,000
16 Jan 20240.01400.01400.01300.01400.0140270,800
15 Jan 20240.01400.01400.01400.01400.0140387,000
12 Jan 20240.01400.01400.01400.01400.0140109,200
11 Jan 20240.01500.01500.01400.01400.014093,200
10 Jan 20240.01400.01500.01400.01400.01402,264,800
09 Jan 20240.01400.01400.01400.01400.0140290,300
08 Jan 20240.01600.01600.01400.01500.0150161,100
05 Jan 20240.01400.01600.01400.01600.0160303,400
04 Jan 20240.01400.01500.01400.01400.0140794,200
03 Jan 20240.01500.01500.01500.01500.0150100
02 Jan 20240.01600.01600.01500.01600.0160569,800
29 Dec 20230.01600.01600.01600.01600.016010,000
28 Dec 20230.01500.01600.01500.01600.01602,242,300
27 Dec 20230.01400.01500.01400.01500.015045,000
26 Dec 20230.01400.01400.01400.01400.014053,000
22 Dec 20230.01400.01400.01400.01400.0140792,500
21 Dec 20230.01300.01400.01300.01400.01401,889,700
20 Dec 20230.01500.01500.01400.01400.01404,900
19 Dec 20230.01400.01500.01400.01500.01501,263,200
18 Dec 20230.01500.01500.01400.01400.01401,245,000
15 Dec 20230.01500.01600.01500.01500.0150161,300
14 Dec 20230.01500.01500.01400.01400.0140144,800
13 Dec 20230.01500.01500.01400.01400.014030,000
12 Dec 20230.01500.01500.01500.01500.015030,000
11 Dec 20230.01500.01500.01400.01500.015084,900
08 Dec 20230.01500.01500.01500.01500.01505,500
07 Dec 20230.01500.01500.01500.01500.015074,500
06 Dec 20230.01500.01500.01500.01500.0150825,300
05 Dec 20230.01500.01500.01500.01500.015030,000
04 Dec 20230.01500.01600.01500.01600.01601,198,000
01 Dec 20230.01500.01500.01500.01500.0150101,900
30 Nov 20230.01500.01500.01500.01500.0150560,800
29 Nov 20230.01500.01600.01400.01500.0150680,200
28 Nov 20230.01400.01400.01400.01400.0140-
27 Nov 20230.01500.01500.01400.01400.0140250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...