Yahoo

Mail

Singapore markets close in 1 hour 28 minutes

Straits Times Index
3,203.86
-1.28(-0.04%)
Nikkei
28,600.41
-204.44(-0.71%)
Hang Seng
26,122.13
-4.80(-0.02%)
FTSE 100
7,227.72
+23.17(+0.32%)
BTC-USD
62,807.98
+1,976.29(+3.25%)
CMC Crypto 200
1,453.34
-49.70(-3.31%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0660-0.0020 (-2.94%)

As of 3:22PM SGT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Oct 2021	0.0650	0.0680	0.0630	0.0660	0.0660	82,216,400
22 Oct 2021	0.0710	0.0730	0.0680	0.0680	0.0680	102,442,100
21 Oct 2021	0.0730	0.0750	0.0710	0.0710	0.0710	86,900,200
20 Oct 2021	0.0730	0.0750	0.0710	0.0720	0.0720	69,653,000
19 Oct 2021	0.0740	0.0760	0.0690	0.0730	0.0730	129,959,400
18 Oct 2021	0.0800	0.0820	0.0770	0.0780	0.0780	175,128,000
15 Oct 2021	0.0710	0.0810	0.0700	0.0790	0.0790	321,907,200
14 Oct 2021	0.0700	0.0710	0.0700	0.0700	0.0700	24,655,500
13 Oct 2021	0.0700	0.0720	0.0680	0.0700	0.0700	67,921,200
12 Oct 2021	0.0710	0.0730	0.0700	0.0700	0.0700	77,822,900
11 Oct 2021	0.0670	0.0750	0.0660	0.0710	0.0710	188,336,100
08 Oct 2021	0.0670	0.0680	0.0640	0.0670	0.0670	65,465,500
07 Oct 2021	0.0690	0.0700	0.0650	0.0660	0.0660	122,068,300
06 Oct 2021	0.0620	0.0690	0.0610	0.0650	0.0650	127,658,100
05 Oct 2021	0.0640	0.0670	0.0610	0.0610	0.0610	96,756,800
04 Oct 2021	0.0700	0.0710	0.0650	0.0660	0.0660	60,873,600
01 Oct 2021	0.0640	0.0680	0.0620	0.0680	0.0680	61,069,200
30 Sep 2021	0.0690	0.0720	0.0640	0.0650	0.0650	60,250,700
29 Sep 2021	0.0610	0.0770	0.0610	0.0690	0.0690	184,847,200
28 Sep 2021	0.0560	0.0650	0.0540	0.0610	0.0610	82,968,900
27 Sep 2021	0.0590	0.0610	0.0530	0.0550	0.0550	72,828,700
24 Sep 2021	0.0630	0.0650	0.0580	0.0580	0.0580	39,198,000
23 Sep 2021	0.0680	0.0680	0.0610	0.0620	0.0620	41,351,700
22 Sep 2021	0.0730	0.0740	0.0660	0.0660	0.0660	35,958,100
21 Sep 2021	0.0640	0.0700	0.0630	0.0690	0.0690	45,717,900
20 Sep 2021	0.0720	0.0730	0.0600	0.0650	0.0650	91,453,600
17 Sep 2021	0.0660	0.0820	0.0660	0.0730	0.0730	265,006,400
16 Sep 2021	0.0330	0.0680	0.0320	0.0600	0.0600	385,322,300
15 Sep 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Sep 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Sep 2021	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Sep 2021	0.0250	0.0260	0.0230	0.0250	0.0250	21,406,000
09 Sep 2021	0.0260	0.0260	0.0250	0.0250	0.0250	4,957,000
08 Sep 2021	0.0260	0.0260	0.0240	0.0250	0.0250	5,918,400
07 Sep 2021	0.0290	0.0290	0.0260	0.0260	0.0260	21,011,500
06 Sep 2021	0.0230	0.0290	0.0230	0.0280	0.0280	104,626,400
03 Sep 2021	0.0210	0.0230	0.0210	0.0230	0.0230	21,519,200
02 Sep 2021	0.0210	0.0220	0.0200	0.0210	0.0210	6,866,100
01 Sep 2021	0.0220	0.0220	0.0200	0.0210	0.0210	4,885,400
31 Aug 2021	0.0220	0.0220	0.0200	0.0220	0.0220	3,130,500
30 Aug 2021	0.0250	0.0280	0.0220	0.0230	0.0230	24,462,900
27 Aug 2021	0.0200	0.0250	0.0200	0.0240	0.0240	17,175,500
26 Aug 2021	0.0190	0.0200	0.0190	0.0190	0.0190	1,701,900
25 Aug 2021	0.0200	0.0200	0.0190	0.0190	0.0190	692,600
24 Aug 2021	0.0200	0.0200	0.0200	0.0200	0.0200	692,900
23 Aug 2021	0.0200	0.0210	0.0190	0.0200	0.0200	824,700
20 Aug 2021	0.0210	0.0210	0.0200	0.0200	0.0200	13,000
19 Aug 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,238,800
18 Aug 2021	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Aug 2021	0.0210	0.0210	0.0210	0.0210	0.0210	259,200
16 Aug 2021	0.0220	0.0220	0.0210	0.0210	0.0210	292,700
13 Aug 2021	0.0220	0.0220	0.0220	0.0220	0.0220	950,000
12 Aug 2021	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
11 Aug 2021	0.0220	0.0220	0.0220	0.0220	0.0220	295,300
10 Aug 2021	0.0210	0.0220	0.0210	0.0220	0.0220	42,000
06 Aug 2021	0.0210	0.0210	0.0200	0.0200	0.0200	522,900
05 Aug 2021	0.0220	0.0220	0.0210	0.0210	0.0210	1,362,400
04 Aug 2021	0.0240	0.0240	0.0220	0.0240	0.0240	10,600
03 Aug 2021	0.0220	0.0240	0.0220	0.0240	0.0240	1,584,600
02 Aug 2021	0.0200	0.0220	0.0200	0.0220	0.0220	1,298,700
30 Jul 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,288,400
29 Jul 2021	0.0210	0.0210	0.0200	0.0200	0.0200	370,100
28 Jul 2021	0.0210	0.0210	0.0210	0.0210	0.0210	5,000
27 Jul 2021	0.0210	0.0210	0.0210	0.0210	0.0210	1,000
26 Jul 2021	0.0210	0.0220	0.0210	0.0210	0.0210	709,200
23 Jul 2021	0.0210	0.0220	0.0200	0.0210	0.0210	446,000
22 Jul 2021	0.0220	0.0220	0.0210	0.0210	0.0210	670,100
21 Jul 2021	0.0210	0.0220	0.0210	0.0210	0.0210	234,900
19 Jul 2021	0.0210	0.0220	0.0210	0.0220	0.0220	712,300
16 Jul 2021	0.0220	0.0220	0.0220	0.0220	0.0220	291,300
15 Jul 2021	0.0220	0.0230	0.0210	0.0210	0.0210	1,447,900
14 Jul 2021	0.0230	0.0230	0.0220	0.0220	0.0220	439,800
13 Jul 2021	0.0230	0.0230	0.0230	0.0230	0.0230	40,200
12 Jul 2021	0.0230	0.0230	0.0220	0.0220	0.0220	2,830,600
09 Jul 2021	0.0240	0.0240	0.0240	0.0240	0.0240	149,600
08 Jul 2021	0.0240	0.0240	0.0240	0.0240	0.0240	1,757,500
07 Jul 2021	0.0240	0.0250	0.0240	0.0240	0.0240	383,200
06 Jul 2021	0.0250	0.0260	0.0240	0.0240	0.0240	4,427,600
05 Jul 2021	0.0250	0.0250	0.0250	0.0250	0.0250	150,100
02 Jul 2021	0.0240	0.0250	0.0240	0.0240	0.0240	68,200
01 Jul 2021	0.0240	0.0250	0.0240	0.0240	0.0240	330,100
30 Jun 2021	0.0240	0.0250	0.0240	0.0250	0.0250	585,500
29 Jun 2021	0.0250	0.0250	0.0240	0.0240	0.0240	1,018,600
28 Jun 2021	0.0250	0.0250	0.0240	0.0250	0.0250	739,900
25 Jun 2021	0.0250	0.0260	0.0240	0.0250	0.0250	5,147,500
24 Jun 2021	0.0260	0.0260	0.0250	0.0260	0.0260	3,820,200
23 Jun 2021	0.0270	0.0270	0.0260	0.0260	0.0260	2,315,500
22 Jun 2021	0.0280	0.0290	0.0260	0.0270	0.0270	11,454,600
21 Jun 2021	0.0260	0.0260	0.0260	0.0260	0.0260	6,091,000
18 Jun 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,039,100
17 Jun 2021	0.0270	0.0270	0.0260	0.0260	0.0260	1,071,200
16 Jun 2021	0.0270	0.0280	0.0260	0.0260	0.0260	3,711,300
15 Jun 2021	0.0270	0.0290	0.0270	0.0280	0.0280	11,404,600
14 Jun 2021	0.0280	0.0280	0.0270	0.0270	0.0270	2,417,100
11 Jun 2021	0.0280	0.0280	0.0280	0.0280	0.0280	3,795,000
10 Jun 2021	0.0290	0.0300	0.0280	0.0290	0.0290	3,378,400
09 Jun 2021	0.0280	0.0340	0.0280	0.0290	0.0290	40,884,000
08 Jun 2021	0.0280	0.0290	0.0280	0.0280	0.0280	4,872,700
07 Jun 2021	0.0280	0.0300	0.0280	0.0290	0.0290	4,161,600
04 Jun 2021	0.0270	0.0280	0.0260	0.0280	0.0280	2,020,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,203.86-1.28(-0.04%)

Nikkei28,600.41-204.44(-0.71%)

Hang Seng26,122.13-4.80(-0.02%)

FTSE 1007,227.72+23.17(+0.32%)

BTC-USD62,807.98+1,976.29(+3.25%)

CMC Crypto 2001,453.34-49.70(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

Hatten Land Limited (PH0.SI)

Straits Times Index
3,203.86
-1.28(-0.04%)

Nikkei
28,600.41
-204.44(-0.71%)

Hang Seng
26,122.13
-4.80(-0.02%)

FTSE 100
7,227.72
+23.17(+0.32%)

BTC-USD
62,807.98
+1,976.29(+3.25%)

CMC Crypto 200
1,453.34
-49.70(-3.31%)