Yahoo

Mail

Singapore markets close in 4 hours 35 minutes

Straits Times Index
3,166.92
+13.69(+0.43%)
Nikkei
27,366.96
+246.43(+0.91%)
Hang Seng
18,010.18
-77.79(-0.43%)
FTSE 100
7,052.62
-33.84(-0.48%)
BTC-USD
20,398.20
+200.41(+0.99%)
CMC Crypto 200
463.49
+5.09(+1.11%)

PROPERTY

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0290

0.0000

(0.00%)

As of 11:41AM SGT. Market open.

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	0.0300	0.0300	0.0290	0.0290	0.0290	400,000
05 Oct 2022	0.0290	0.0290	0.0290	0.0290	0.0290	3,185,400
04 Oct 2022	0.0280	0.0300	0.0280	0.0290	0.0290	4,069,200
03 Oct 2022	0.0280	0.0280	0.0280	0.0280	0.0280	2,382,000
30 Sept 2022	0.0290	0.0290	0.0280	0.0290	0.0290	420,200
29 Sept 2022	0.0280	0.0290	0.0280	0.0290	0.0290	3,447,000
28 Sept 2022	0.0290	0.0290	0.0270	0.0280	0.0280	3,840,100
27 Sept 2022	0.0290	0.0300	0.0290	0.0290	0.0290	975,200
26 Sept 2022	0.0290	0.0300	0.0280	0.0300	0.0300	3,887,000
23 Sept 2022	0.0300	0.0310	0.0290	0.0290	0.0290	3,734,400
22 Sept 2022	0.0300	0.0310	0.0300	0.0300	0.0300	7,170,600
21 Sept 2022	0.0300	0.0310	0.0300	0.0310	0.0310	1,525,000
20 Sept 2022	0.0300	0.0310	0.0300	0.0310	0.0310	5,552,200
19 Sept 2022	0.0320	0.0320	0.0300	0.0310	0.0310	5,494,100
16 Sept 2022	0.0330	0.0340	0.0310	0.0310	0.0310	20,478,400
15 Sept 2022	0.0320	0.0320	0.0310	0.0310	0.0310	1,355,300
14 Sept 2022	0.0310	0.0320	0.0300	0.0320	0.0320	4,817,700
13 Sept 2022	0.0320	0.0320	0.0310	0.0320	0.0320	3,710,000
12 Sept 2022	0.0320	0.0340	0.0320	0.0320	0.0320	16,228,700
09 Sept 2022	0.0310	0.0320	0.0310	0.0320	0.0320	4,213,100
08 Sept 2022	0.0310	0.0310	0.0300	0.0310	0.0310	2,590,000
07 Sept 2022	0.0310	0.0320	0.0310	0.0310	0.0310	3,688,900
06 Sept 2022	0.0310	0.0320	0.0310	0.0310	0.0310	4,623,200
05 Sept 2022	0.0330	0.0340	0.0310	0.0310	0.0310	15,576,800
02 Sept 2022	0.0320	0.0330	0.0320	0.0330	0.0330	850,000
01 Sept 2022	0.0330	0.0340	0.0330	0.0330	0.0330	1,519,200
31 Aug 2022	0.0360	0.0360	0.0340	0.0340	0.0340	2,611,600
30 Aug 2022	0.0350	0.0370	0.0340	0.0360	0.0360	31,819,100
29 Aug 2022	0.0320	0.0320	0.0310	0.0310	0.0310	2,270,900
26 Aug 2022	0.0320	0.0330	0.0320	0.0320	0.0320	1,734,700
25 Aug 2022	0.0330	0.0330	0.0320	0.0320	0.0320	4,119,900
24 Aug 2022	0.0340	0.0340	0.0320	0.0330	0.0330	6,655,200
23 Aug 2022	0.0320	0.0340	0.0320	0.0330	0.0330	5,311,600
22 Aug 2022	0.0350	0.0350	0.0320	0.0320	0.0320	4,206,800
19 Aug 2022	0.0340	0.0340	0.0320	0.0330	0.0330	4,921,200
18 Aug 2022	0.0330	0.0370	0.0330	0.0340	0.0340	45,103,100
17 Aug 2022	0.0310	0.0310	0.0300	0.0310	0.0310	2,056,400
16 Aug 2022	0.0300	0.0320	0.0300	0.0310	0.0310	17,017,700
15 Aug 2022	0.0310	0.0310	0.0300	0.0310	0.0310	909,200
12 Aug 2022	0.0320	0.0320	0.0300	0.0310	0.0310	4,651,400
11 Aug 2022	0.0320	0.0340	0.0320	0.0330	0.0330	4,685,600
10 Aug 2022	0.0320	0.0320	0.0320	0.0320	0.0320	3,535,500
08 Aug 2022	0.0330	0.0350	0.0330	0.0330	0.0330	2,728,900
05 Aug 2022	0.0310	0.0350	0.0300	0.0330	0.0330	15,411,800
04 Aug 2022	0.0290	0.0310	0.0290	0.0310	0.0310	5,218,800
03 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	639,200
02 Aug 2022	0.0300	0.0310	0.0290	0.0290	0.0290	1,312,200
01 Aug 2022	0.0300	0.0310	0.0290	0.0290	0.0290	661,300
29 Jul 2022	0.0310	0.0310	0.0290	0.0310	0.0310	2,141,900
28 Jul 2022	0.0290	0.0310	0.0290	0.0310	0.0310	762,500
27 Jul 2022	0.0310	0.0310	0.0290	0.0290	0.0290	486,000
26 Jul 2022	0.0290	0.0300	0.0280	0.0290	0.0290	1,060,100
25 Jul 2022	0.0310	0.0310	0.0290	0.0300	0.0300	37,700
22 Jul 2022	0.0310	0.0310	0.0300	0.0310	0.0310	236,500
21 Jul 2022	0.0310	0.0310	0.0300	0.0310	0.0310	113,400
20 Jul 2022	0.0290	0.0310	0.0280	0.0300	0.0300	5,866,400
19 Jul 2022	0.0300	0.0300	0.0280	0.0280	0.0280	628,200
18 Jul 2022	0.0300	0.0300	0.0290	0.0290	0.0290	387,100
15 Jul 2022	0.0290	0.0300	0.0290	0.0300	0.0300	1,465,300
14 Jul 2022	0.0290	0.0300	0.0290	0.0300	0.0300	299,600
13 Jul 2022	0.0290	0.0300	0.0290	0.0290	0.0290	540,100
12 Jul 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,690,200
08 Jul 2022	0.0300	0.0310	0.0300	0.0310	0.0310	3,300,100
07 Jul 2022	0.0320	0.0320	0.0300	0.0320	0.0320	1,437,200
06 Jul 2022	0.0320	0.0320	0.0310	0.0320	0.0320	501,500
05 Jul 2022	0.0320	0.0330	0.0310	0.0310	0.0310	1,622,300
04 Jul 2022	0.0320	0.0330	0.0320	0.0330	0.0330	2,309,500
01 Jul 2022	0.0330	0.0340	0.0320	0.0330	0.0330	1,200,000
30 Jun 2022	0.0340	0.0340	0.0330	0.0340	0.0340	2,764,400
29 Jun 2022	0.0330	0.0340	0.0330	0.0330	0.0330	1,419,000
28 Jun 2022	0.0330	0.0340	0.0320	0.0340	0.0340	3,726,100
27 Jun 2022	0.0330	0.0340	0.0330	0.0340	0.0340	1,628,500
24 Jun 2022	0.0320	0.0330	0.0320	0.0330	0.0330	2,042,900
23 Jun 2022	0.0330	0.0330	0.0330	0.0330	0.0330	1,426,500
22 Jun 2022	0.0340	0.0340	0.0320	0.0330	0.0330	4,271,100
21 Jun 2022	0.0340	0.0350	0.0340	0.0350	0.0350	1,579,800
20 Jun 2022	0.0330	0.0340	0.0320	0.0340	0.0340	1,536,800
17 Jun 2022	0.0340	0.0340	0.0340	0.0340	0.0340	2,239,800
16 Jun 2022	0.0350	0.0370	0.0340	0.0340	0.0340	10,199,100
15 Jun 2022	0.0340	0.0350	0.0340	0.0340	0.0340	1,418,600
14 Jun 2022	0.0340	0.0350	0.0340	0.0350	0.0350	1,827,100
13 Jun 2022	0.0360	0.0360	0.0340	0.0340	0.0340	4,558,400
10 Jun 2022	0.0360	0.0360	0.0350	0.0350	0.0350	1,954,500
09 Jun 2022	0.0370	0.0370	0.0360	0.0360	0.0360	3,680,100
08 Jun 2022	0.0370	0.0370	0.0360	0.0360	0.0360	1,463,900
07 Jun 2022	0.0370	0.0370	0.0360	0.0360	0.0360	2,918,700
06 Jun 2022	0.0380	0.0380	0.0370	0.0370	0.0370	720,100
03 Jun 2022	0.0370	0.0380	0.0370	0.0380	0.0380	12,375,600
02 Jun 2022	0.0360	0.0370	0.0350	0.0370	0.0370	2,202,800
01 Jun 2022	0.0370	0.0370	0.0360	0.0360	0.0360	1,041,200
31 May 2022	0.0370	0.0380	0.0370	0.0380	0.0380	4,476,100
30 May 2022	0.0360	0.0380	0.0360	0.0370	0.0370	5,443,100
27 May 2022	0.0360	0.0380	0.0350	0.0350	0.0350	9,258,800
26 May 2022	0.0360	0.0360	0.0350	0.0350	0.0350	3,185,500
25 May 2022	0.0360	0.0370	0.0360	0.0360	0.0360	740,000
24 May 2022	0.0370	0.0370	0.0350	0.0360	0.0360	1,025,300
23 May 2022	0.0380	0.0380	0.0360	0.0360	0.0360	2,032,400
20 May 2022	0.0340	0.0380	0.0330	0.0370	0.0370	9,981,600
19 May 2022	0.0330	0.0350	0.0330	0.0340	0.0340	1,121,500
18 May 2022	0.0350	0.0360	0.0340	0.0340	0.0340	2,576,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.92+13.69(+0.43%)

Nikkei27,366.96+246.43(+0.91%)

Hang Seng18,010.18-77.79(-0.43%)

FTSE 1007,052.62-33.84(-0.48%)

BTC-USD20,398.20+200.41(+0.99%)

CMC Crypto 200463.49+5.09(+1.11%)

Super-rich China hotpot tycoons pile into Singapore’s good class bungalows

Hatten Land Limited (PH0.SI)

Straits Times Index
3,166.92
+13.69(+0.43%)

Nikkei
27,366.96
+246.43(+0.91%)

Hang Seng
18,010.18
-77.79(-0.43%)

FTSE 100
7,052.62
-33.84(-0.48%)

BTC-USD
20,398.20
+200.41(+0.99%)

CMC Crypto 200
463.49
+5.09(+1.11%)