Singapore Markets closed

Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03500.0000 (0.00%)
At close: 04:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.03600.03800.03500.03500.03509,258,800
26 May 20220.03600.03600.03500.03500.03503,185,500
25 May 20220.03600.03700.03600.03600.0360740,000
24 May 20220.03700.03700.03500.03600.03601,025,300
23 May 20220.03800.03800.03600.03600.03602,032,400
20 May 20220.03400.03800.03300.03700.03709,981,600
19 May 20220.03300.03500.03300.03400.03401,121,500
18 May 20220.03500.03600.03400.03400.03402,576,900
17 May 20220.03500.03600.03500.03600.03601,693,000
13 May 20220.03600.03700.03500.03500.03501,071,000
12 May 20220.03700.03800.03500.03600.03604,624,900
11 May 20220.03600.03800.03600.03700.03703,586,900
10 May 20220.03700.03700.03600.03600.03602,914,600
09 May 20220.03800.03800.03700.03700.03703,061,000
06 May 20220.03800.03900.03700.03900.03902,037,900
05 May 20220.03900.04000.03800.03800.03807,397,700
04 May 20220.03900.03900.03800.03800.03802,201,000
29 Apr 20220.03900.04000.03900.03900.03906,647,200
28 Apr 20220.04000.04000.03900.04000.04002,761,600
27 Apr 20220.04100.04200.03900.04000.040017,134,400
26 Apr 20220.04200.04200.04100.04100.04105,797,200
25 Apr 20220.04200.04200.04100.04100.04103,235,900
22 Apr 20220.04300.04300.04200.04300.04303,125,700
21 Apr 20220.04300.04300.04300.04300.04305,875,800
20 Apr 20220.04400.04500.04200.04200.042010,435,500
19 Apr 20220.04300.04400.04300.04400.04403,471,700
18 Apr 20220.04400.04400.04200.04200.04208,584,200
14 Apr 20220.04600.04600.04400.04500.04508,896,400
13 Apr 20220.04700.04800.04500.04600.046027,359,800
12 Apr 20220.04500.04500.04500.04500.0450-
11 Apr 20220.04500.04500.04500.04500.0450-
08 Apr 20220.04500.04600.04400.04500.04506,640,400
07 Apr 20220.04500.04600.04400.04600.046010,937,500
06 Apr 20220.04600.04600.04500.04500.045011,864,000
05 Apr 20220.04600.04800.04500.04700.047013,404,600
04 Apr 20220.04600.04800.04500.04600.046011,325,800
01 Apr 20220.04800.04800.04500.04500.045010,075,800
31 Mar 20220.04300.04900.04300.04800.048058,967,300
30 Mar 20220.04300.04300.04200.04300.04303,325,200
29 Mar 20220.04500.04500.04300.04300.043013,441,300
28 Mar 20220.04200.04500.04200.04500.045053,714,700
25 Mar 20220.04000.04200.03900.04000.040028,891,400
24 Mar 20220.03800.04000.03700.03900.039016,190,300
23 Mar 20220.03800.03900.03700.03800.03803,100,000
22 Mar 20220.03600.03900.03600.03800.038023,334,600
21 Mar 20220.03700.03700.03600.03600.03603,716,300
18 Mar 20220.03500.03700.03500.03600.036012,743,000
17 Mar 20220.03800.03900.03600.03600.03607,371,200
16 Mar 20220.03800.03800.03600.03800.03805,710,400
15 Mar 20220.03800.03900.03600.03600.036010,126,900
14 Mar 20220.03900.04000.03700.03900.03909,901,600
11 Mar 20220.04100.04100.04000.04000.04005,984,300
10 Mar 20220.04300.04300.04000.04000.04009,904,100
09 Mar 20220.04000.04300.04000.04200.042034,126,700
08 Mar 20220.04200.04200.03900.04000.040014,935,600
07 Mar 20220.04000.04100.04000.04100.04106,120,700
04 Mar 20220.04200.04200.04100.04200.04206,829,500
03 Mar 20220.04100.04300.04100.04200.042016,629,800
02 Mar 20220.04200.04200.04100.04100.04104,231,000
01 Mar 20220.04100.04300.04100.04100.041011,000,300
28 Feb 20220.04200.04200.03900.03900.03906,492,400
25 Feb 20220.04100.04300.04100.04100.04105,892,200
24 Feb 20220.04300.04400.04000.04100.041012,293,900
23 Feb 20220.04200.04400.04200.04300.04306,222,100
22 Feb 20220.04300.04300.04200.04200.04208,800,600
21 Feb 20220.04400.04500.04300.04300.043013,647,700
18 Feb 20220.04500.04500.04400.04400.04406,601,500
17 Feb 20220.04600.04600.04500.04500.04504,367,100
16 Feb 20220.04700.04700.04500.04600.04607,133,800
15 Feb 20220.04400.04800.04400.04600.046036,776,100
14 Feb 20220.04600.04600.04400.04400.044023,656,400
11 Feb 20220.04900.04900.04700.04800.04806,964,300
10 Feb 20220.05000.05000.04800.05000.05007,564,100
09 Feb 20220.05000.05200.04900.04900.049015,260,700
08 Feb 20220.05100.05200.04900.05100.051024,737,300
07 Feb 20220.04700.05200.04600.05100.051065,473,000
04 Feb 20220.04600.04700.04400.04600.04608,968,400
03 Feb 20220.04200.04700.04200.04700.047049,695,200
31 Jan 20220.04100.04300.04100.04200.04204,821,100
28 Jan 20220.04300.04300.04100.04200.04202,737,000
27 Jan 20220.04300.04400.04200.04200.04207,492,600
26 Jan 20220.04300.04400.04300.04400.04404,189,000
25 Jan 20220.04400.04500.04200.04300.043013,040,300
24 Jan 20220.04500.04500.04400.04500.04503,093,200
21 Jan 20220.04500.04600.04400.04600.04609,009,300
20 Jan 20220.04600.04700.04400.04500.045013,767,400
19 Jan 20220.04800.04900.04600.04600.046012,084,300
18 Jan 20220.04800.04900.04700.04800.04805,996,300
17 Jan 20220.05000.05100.04800.04800.04808,582,800
14 Jan 20220.05100.05100.04900.05000.05009,441,800
13 Jan 20220.04800.05200.04800.05200.052052,619,400
12 Jan 20220.04800.04900.04800.04900.049010,540,200
11 Jan 20220.04900.04900.04700.04700.047016,155,400
10 Jan 20220.04800.05000.04700.04700.047021,918,600
07 Jan 20220.05000.05000.04700.04800.04809,006,500
06 Jan 20220.05100.05100.04900.05000.05009,120,600
05 Jan 20220.05200.05400.05100.05200.052024,964,800
04 Jan 20220.05000.05200.05000.05100.051018,213,900
03 Jan 20220.05100.05200.05000.05000.050015,483,900
31 Dec 20210.05200.05200.05100.05100.051016,731,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...