Singapore markets open in 1 hour 17 minutes

Hatten Land Limited (PH0.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.01100.0000 (0.00%)
At close: 01:34PM SGT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20240.01100.01200.01100.01100.0110225,500
16 Jul 20240.01100.01100.01100.01100.0110100,000
15 Jul 20240.01200.01300.01200.01300.0130355,700
12 Jul 20240.01200.01200.01100.01100.0110158,400
11 Jul 20240.01200.01200.01100.01200.0120200,000
10 Jul 20240.01300.01300.01300.01300.013051,300
09 Jul 20240.01300.01300.01200.01200.0120123,100
08 Jul 20240.01200.01400.01200.01200.01201,280,800
05 Jul 20240.01100.01100.01100.01100.011090,000
04 Jul 20240.01200.01200.01200.01200.0120314,100
03 Jul 20240.01100.01100.01100.01100.011097,900
02 Jul 20240.01100.01200.01100.01200.0120350,000
01 Jul 20240.01100.01100.01100.01100.0110240,000
28 Jun 20240.01200.01200.01100.01100.0110110,000
27 Jun 20240.01300.01300.01300.01300.0130120,100
26 Jun 20240.01200.01300.01100.01200.0120165,200
25 Jun 20240.01100.01200.01100.01200.0120325,000
24 Jun 20240.01100.01200.01100.01200.0120110,100
21 Jun 20240.01200.01200.01200.01200.0120210,100
20 Jun 20240.01200.01200.01200.01200.0120168,200
19 Jun 20240.01100.01200.01100.01200.0120100,100
18 Jun 20240.01200.01200.01100.01200.0120655,200
14 Jun 20240.01200.01300.01200.01300.0130140,400
13 Jun 20240.01200.01300.01200.01200.01201,648,900
12 Jun 20240.01100.01100.01100.01100.0110170,000
11 Jun 20240.01200.01200.01100.01100.0110320,500
10 Jun 20240.01100.01100.01100.01100.0110158,000
07 Jun 20240.01100.01100.01100.01100.0110522,900
06 Jun 20240.01100.01200.01100.01100.0110425,000
05 Jun 20240.01100.01200.01100.01200.0120519,500
04 Jun 20240.01200.01200.01100.01100.0110350,000
03 Jun 20240.01200.01200.01200.01200.0120-
31 May 20240.01200.01200.01100.01200.0120161,800
30 May 20240.01200.01200.01200.01200.0120200,000
29 May 20240.01200.01200.01200.01200.0120300,000
28 May 20240.01200.01200.01200.01200.0120291,900
27 May 20240.01200.01300.01200.01200.0120163,400
24 May 20240.01200.01300.01200.01200.01201,717,100
23 May 20240.01200.01300.01200.01200.01201,760,300
21 May 20240.01300.01300.01200.01300.01301,050,400
20 May 20240.01400.01400.01300.01300.0130310,000
17 May 20240.01300.01500.01300.01500.01508,541,000
16 May 20240.01200.01400.01200.01400.01404,209,800
15 May 20240.01200.01200.01200.01200.012030,000
14 May 20240.01200.01200.01200.01200.0120530,000
13 May 20240.01300.01300.01300.01300.01301,200
10 May 20240.01200.01300.01200.01300.013063,200
09 May 20240.01200.01300.01200.01200.0120164,800
08 May 20240.01200.01200.01200.01200.0120-
07 May 20240.01200.01200.01200.01200.0120400,000
06 May 20240.01300.01300.01300.01300.0130-
03 May 20240.01300.01300.01300.01300.0130-
02 May 20240.01200.01300.01200.01300.0130464,500
30 Apr 20240.01300.01300.01300.01300.01301,464,700
29 Apr 20240.01200.01200.01200.01200.0120197,300
26 Apr 20240.01300.01300.01200.01200.0120813,400
25 Apr 20240.01200.01200.01200.01200.0120352,000
24 Apr 20240.01200.01300.01200.01300.0130500,000
23 Apr 20240.01200.01200.01200.01200.0120806,000
22 Apr 20240.01200.01200.01200.01200.01201,023,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...