Singapore markets closed

Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01900.0000 (0.00%)
At close: 04:37PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.01900.02000.01900.01900.01905,340,200
07 Feb 20230.01900.02000.01900.01900.01905,918,100
06 Feb 20230.02000.02100.02000.02000.02001,532,900
03 Feb 20230.02100.02100.02000.02000.02004,278,300
02 Feb 20230.02000.02200.02000.02100.021020,071,000
01 Feb 20230.01900.02000.01900.02000.02004,835,200
31 Jan 20230.01900.02000.01900.01900.0190817,000
30 Jan 20230.02000.02000.01900.01900.01901,677,800
27 Jan 20230.02000.02100.02000.02000.02005,933,600
26 Jan 20230.02000.02000.01900.02000.02007,290,700
25 Jan 20230.01900.02000.01900.01900.01901,141,500
20 Jan 20230.01900.02000.01900.01900.01904,305,400
19 Jan 20230.02000.02000.01900.01900.01904,060,800
18 Jan 20230.01900.02000.01800.02000.0200422,500
17 Jan 20230.01900.01900.01900.01900.01903,608,600
16 Jan 20230.02000.02100.01900.01900.01901,933,900
13 Jan 20230.01900.02200.01900.01900.019017,014,500
12 Jan 20230.02000.02000.01800.01800.0180440,100
11 Jan 20230.02000.02000.01900.02000.0200265,300
10 Jan 20230.01900.02000.01900.02000.0200675,100
09 Jan 20230.01900.01900.01900.01900.0190260,000
06 Jan 20230.01900.01900.01800.01800.0180400,000
05 Jan 20230.01900.01900.01900.01900.0190470,400
04 Jan 20230.01900.01900.01900.01900.01903,715,800
03 Jan 20230.01900.02000.01900.02000.0200139,200
30 Dec 20220.02000.02000.02000.02000.02002,118,000
29 Dec 20220.02000.02100.01900.02000.02004,722,800
28 Dec 20220.02100.02100.02000.02000.0200150,000
27 Dec 20220.02000.02000.02000.02000.02001,199,900
23 Dec 20220.02000.02100.01900.02000.02002,226,200
22 Dec 20220.02100.02100.02000.02000.02002,335,500
21 Dec 20220.02100.02100.02000.02000.0200330,000
20 Dec 20220.02000.02100.02000.02100.0210122,100
19 Dec 20220.02100.02100.02000.02000.0200435,000
16 Dec 20220.02000.02000.02000.02000.02001,095,700
15 Dec 20220.02100.02100.02000.02000.02001,487,400
14 Dec 20220.02000.02100.02000.02100.0210105,000
13 Dec 20220.02100.02100.02100.02100.02101,365,000
12 Dec 20220.02100.02200.02100.02100.02101,943,400
09 Dec 20220.02100.02300.02100.02100.02104,876,400
08 Dec 20220.02100.02100.02000.02000.0200122,900
07 Dec 20220.02100.02200.02100.02100.02101,493,200
06 Dec 20220.02100.02200.02100.02200.02204,250,900
05 Dec 20220.02100.02300.02100.02200.02206,333,700
02 Dec 20220.02100.02200.02000.02200.0220360,100
01 Dec 20220.02000.02200.02000.02100.02106,247,200
30 Nov 20220.02000.02100.02000.02000.02005,526,300
29 Nov 20220.02000.02000.02000.02000.0200950,200
28 Nov 20220.02100.02100.02000.02100.0210382,800
25 Nov 20220.02100.02200.02100.02100.02101,855,900
24 Nov 20220.02000.02200.02000.02200.02204,568,600
23 Nov 20220.02100.02100.02000.02000.02001,803,000
22 Nov 20220.02000.02100.02000.02100.02103,064,000
21 Nov 20220.02100.02100.01900.02000.02004,570,500
18 Nov 20220.02100.02200.02000.02100.02102,718,200
17 Nov 20220.02200.02300.02100.02100.02103,018,300
16 Nov 20220.02000.02400.02000.02300.023021,979,400
15 Nov 20220.02000.02100.02000.02000.0200776,700
14 Nov 20220.02100.02100.01900.01900.01901,008,500
11 Nov 20220.02000.02100.02000.02100.02103,646,800
10 Nov 20220.02000.02000.01900.01900.0190581,000
09 Nov 20220.01900.02100.01900.02000.02003,792,600
08 Nov 20220.02000.02000.01900.01900.01901,318,000
07 Nov 20220.02000.02100.02000.02000.02001,042,000
04 Nov 20220.02000.02100.02000.02100.02102,621,000
03 Nov 20220.02000.02100.02000.02000.02001,700,000
02 Nov 20220.02100.02200.02000.02000.02003,323,100
01 Nov 20220.02000.02200.01900.02100.02109,706,000
31 Oct 20220.02100.02100.02000.02000.0200780,300
28 Oct 20220.02100.02200.02000.02100.02103,454,400
27 Oct 20220.02200.02200.02100.02100.0210358,700
26 Oct 20220.02200.02300.02100.02200.022012,444,200
25 Oct 20220.02200.02200.02100.02100.02103,740,600
21 Oct 20220.02200.02300.02100.02200.02204,142,200
20 Oct 20220.02200.02200.02000.02200.02204,900,600
19 Oct 20220.02200.02300.02200.02200.02202,982,800
18 Oct 20220.02300.02400.02200.02300.02307,109,200
17 Oct 20220.02400.02400.02200.02300.02306,515,400
14 Oct 20220.02500.02600.02400.02500.02505,983,200
13 Oct 20220.02600.02600.02400.02500.02503,874,000
12 Oct 20220.02700.02700.02600.02700.02701,510,800
11 Oct 20220.02700.02700.02600.02700.02706,171,700
10 Oct 20220.02800.02800.02700.02800.02803,440,000
07 Oct 20220.02900.02900.02800.02900.0290520,600
06 Oct 20220.03000.03000.02800.02800.02802,429,800
05 Oct 20220.02900.02900.02900.02900.02903,185,400
04 Oct 20220.02800.03000.02800.02900.02904,069,200
03 Oct 20220.02800.02800.02800.02800.02802,382,000
30 Sept 20220.02900.02900.02800.02900.0290420,200
29 Sept 20220.02800.02900.02800.02900.02903,447,000
28 Sept 20220.02900.02900.02700.02800.02803,840,100
27 Sept 20220.02900.03000.02900.02900.0290975,200
26 Sept 20220.02900.03000.02800.03000.03003,887,000
23 Sept 20220.03000.03100.02900.02900.02903,734,400
22 Sept 20220.03000.03100.03000.03000.03007,170,600
21 Sept 20220.03000.03100.03000.03100.03101,525,000
20 Sept 20220.03000.03100.03000.03100.03105,552,200
19 Sept 20220.03200.03200.03000.03100.03105,494,100
16 Sept 20220.03300.03400.03100.03100.031020,478,400
15 Sept 20220.03200.03200.03100.03100.03101,355,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...