PH0.SI - Hatten Land Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20200.06200.06800.06100.06800.0680309,100
03 Jul 20200.06300.06800.06000.06800.06803,688,300
02 Jul 20200.06200.07100.05900.07100.07104,640,100
01 Jul 20200.07200.07200.05900.07000.07004,891,100
30 Jun 20200.06200.07200.05900.07200.07201,271,900
29 Jun 20200.06100.07200.05800.06900.06902,608,000
26 Jun 20200.05900.06700.05800.06700.06706,002,800
25 Jun 20200.06000.06600.05700.06600.06602,222,400
24 Jun 20200.06400.06400.05700.06400.06401,330,300
23 Jun 20200.05800.06300.05800.06300.06305,169,600
22 Jun 20200.06500.06500.05800.06100.0610524,700
19 Jun 20200.06100.06500.05900.06400.0640947,100
18 Jun 20200.07100.07100.06000.06700.0670826,000
17 Jun 20200.07000.07200.05900.07000.07001,546,800
16 Jun 20200.07100.07600.06000.07000.0700929,300
15 Jun 20200.06800.07400.06800.06900.0690515,500
12 Jun 20200.06100.06700.05500.06600.06601,978,400
11 Jun 20200.06200.07100.05800.07000.07001,101,000
10 Jun 20200.06600.07700.06000.07700.07702,791,000
09 Jun 20200.06500.07300.05700.07000.0700482,700
08 Jun 20200.06900.07500.06200.07500.0750101,900
05 Jun 20200.07300.07600.05700.07400.0740548,800
04 Jun 20200.07400.07400.07000.07300.073061,500
03 Jun 20200.07300.07600.06900.07000.0700166,700
02 Jun 20200.06600.07400.06600.06800.0680377,500
01 Jun 20200.07700.07700.06400.07600.076054,400
29 May 20200.07500.07800.06700.07700.0770269,400
28 May 20200.07400.07400.06800.07400.0740255,200
27 May 20200.07000.07500.06500.07300.0730257,300
26 May 20200.07000.07500.05700.07300.0730232,600
22 May 20200.06200.07000.05700.07000.0700386,400
21 May 20200.07000.07000.07000.07000.070030,200
20 May 20200.07000.07500.06000.07200.072084,200
19 May 20200.06000.07000.05600.07000.0700121,700
18 May 20200.06700.07000.05600.07000.0700182,700
15 May 20200.07300.07300.07000.07000.0700122,700
14 May 20200.07900.07900.07000.07400.074018,300
13 May 20200.08000.08000.08000.08000.080012,000
12 May 20200.08000.08000.08000.08000.0800-
11 May 20200.08300.08300.06600.08000.0800581,500
08 May 20200.07000.08500.07000.08300.083023,553,200
06 May 20200.07700.07700.07700.07700.0770-
05 May 20200.07700.07700.07700.07700.0770-
04 May 20200.07700.07700.07700.07700.0770-
30 Apr 20200.06300.07700.06200.07700.077066,000
29 Apr 20200.05400.05400.05300.05300.053010,000
28 Apr 20200.06900.06900.06900.06900.0690-
27 Apr 20200.06900.06900.06900.06900.0690-
24 Apr 20200.05500.06900.05500.06900.069053,000
23 Apr 20200.07700.07700.07700.07700.0770-
22 Apr 20200.07700.07700.07700.07700.0770-
21 Apr 20200.07700.07700.07700.07700.0770-
20 Apr 20200.07700.07700.07700.07700.0770-
17 Apr 20200.07700.07700.07700.07700.0770-
16 Apr 20200.08000.08000.07700.07700.077031,900
15 Apr 20200.07100.07100.07100.07100.0710-
14 Apr 20200.05100.07200.05100.07100.0710386,200
13 Apr 20200.06900.06900.06900.06900.0690-
09 Apr 20200.06900.06900.06900.06900.0690-
08 Apr 20200.06900.06900.06900.06900.0690-
07 Apr 20200.06900.06900.06900.06900.0690-
06 Apr 20200.06900.06900.06900.06900.0690-
03 Apr 20200.06900.06900.06900.06900.0690-
02 Apr 20200.06900.06900.06900.06900.0690-
01 Apr 20200.06900.06900.06900.06900.0690-
31 Mar 20200.06900.06900.06900.06900.0690-
30 Mar 20200.06900.06900.06900.06900.0690-
27 Mar 20200.06900.06900.06900.06900.0690-
26 Mar 20200.06900.06900.06900.06900.0690-
25 Mar 20200.06900.06900.06900.06900.0690-
24 Mar 20200.06900.06900.06900.06900.0690-
23 Mar 20200.06900.06900.06900.06900.0690-
20 Mar 20200.05000.06900.05000.06900.0690228,000
19 Mar 20200.06900.06900.06900.06900.0690-
18 Mar 20200.06900.06900.06900.06900.0690-
17 Mar 20200.06900.06900.06900.06900.0690-
16 Mar 20200.06900.06900.06900.06900.0690-
13 Mar 20200.06700.06900.06700.06900.06902,000
12 Mar 20200.05500.06700.05500.06700.06706,000
11 Mar 20200.06800.06900.06800.06900.0690300,000
10 Mar 20200.06200.07300.04200.07000.070036,800
09 Mar 20200.07000.07500.06900.06900.069072,000
06 Mar 20200.07100.07100.07100.07100.0710-
05 Mar 20200.06500.07100.06500.07100.0710178,500
04 Mar 20200.07800.07800.06500.07300.0730194,400
03 Mar 20200.06900.06900.06900.06900.0690500
02 Mar 20200.06600.07200.06600.07000.070050,400
28 Feb 20200.07200.07300.07200.07300.07304,000
27 Feb 20200.07500.07500.07200.07200.072031,000
26 Feb 20200.07300.07400.07100.07400.074081,000
25 Feb 20200.07500.07500.06300.07300.0730404,700
24 Feb 20200.07200.07500.07000.07000.0700102,900
21 Feb 20200.07300.07500.07200.07200.0720417,000
20 Feb 20200.07500.08300.07100.07500.0750468,000
19 Feb 20200.08300.08300.08300.08300.083010,000
18 Feb 20200.07800.07800.07800.07800.078050,000
17 Feb 20200.07800.07800.07800.07800.078056,000
14 Feb 20200.08000.08000.08000.08000.0800-
13 Feb 20200.07800.08000.07800.08000.0800400,000
12 Feb 20200.07600.07600.07300.07600.0760216,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...