Singapore markets close in 13 minutes

Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01500.0000 (0.00%)
As of 03:41PM SGT. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.01500.01500.01500.01500.0150560,800
29 Nov 20230.01500.01600.01400.01500.0150680,200
28 Nov 20230.01400.01400.01400.01400.0140-
27 Nov 20230.01500.01500.01400.01400.0140250,000
24 Nov 20230.01500.01500.01400.01500.0150528,100
23 Nov 20230.01500.01500.01500.01500.0150100,000
22 Nov 20230.01500.01500.01500.01500.0150100,200
21 Nov 20230.01500.01500.01500.01500.01502,355,500
20 Nov 20230.01500.01600.01500.01500.01501,149,500
17 Nov 20230.01500.01500.01400.01400.01402,252,400
16 Nov 20230.01600.01600.01500.01500.01503,822,300
15 Nov 20230.01500.01600.01500.01600.01602,334,300
14 Nov 20230.01600.01700.01500.01700.0170208,800
10 Nov 20230.01600.01600.01600.01600.01601,136,400
09 Nov 20230.01600.01800.01600.01600.01606,091,600
08 Nov 20230.01500.01500.01500.01500.0150595,000
07 Nov 20230.01500.01500.01500.01500.0150248,600
06 Nov 20230.01600.01600.01600.01600.0160700,000
03 Nov 20230.01600.01700.01600.01700.01701,207,300
02 Nov 20230.01600.01700.01500.01600.01602,733,600
01 Nov 20230.01500.01500.01500.01500.01501,362,300
31 Oct 20230.01500.01600.01500.01500.0150900,200
30 Oct 20230.01700.01700.01600.01700.01702,010,700
27 Oct 20230.01600.01700.01600.01700.01701,661,100
26 Oct 20230.01700.01700.01700.01700.0170-
25 Oct 20230.01700.01700.01600.01700.01702,750,200
24 Oct 20230.01700.01800.01600.01600.016011,247,000
23 Oct 20230.01500.01600.01500.01500.01501,203,500
20 Oct 20230.01500.01500.01500.01500.01501,600,000
19 Oct 20230.01600.01600.01500.01500.0150773,100
18 Oct 20230.01500.01600.01500.01600.0160737,600
17 Oct 20230.01500.01600.01500.01500.015054,600
16 Oct 20230.01500.01700.01500.01500.015061,100
13 Oct 20230.01700.01700.01600.01700.017061,000
12 Oct 20230.01600.01600.01500.01500.01501,121,200
11 Oct 20230.01500.01600.01500.01600.0160130,100
10 Oct 20230.01500.01600.01500.01600.0160726,800
09 Oct 20230.01600.01600.01500.01500.0150200,100
06 Oct 20230.01600.01600.01600.01600.0160120,000
05 Oct 20230.01500.01700.01500.01700.0170787,800
04 Oct 20230.01700.01700.01700.01700.0170-
03 Oct 20230.01700.01700.01700.01700.0170100,000
02 Oct 20230.01600.01700.01600.01600.0160210,200
29 Sept 20230.01500.01700.01500.01700.01702,186,000
28 Sept 20230.01600.01600.01600.01600.0160552,000
27 Sept 20230.01600.01700.01600.01600.0160783,300
26 Sept 20230.01700.01700.01600.01600.01601,630,400
25 Sept 20230.01600.01600.01600.01600.0160126,600
22 Sept 20230.01600.01600.01600.01600.0160536,000
21 Sept 20230.01700.01700.01600.01600.0160140,000
20 Sept 20230.01600.01700.01600.01600.0160315,300
19 Sept 20230.01700.01700.01600.01600.01601,801,000
18 Sept 20230.01800.01800.01700.01700.01703,406,300
15 Sept 20230.01800.01800.01700.01800.0180920,700
14 Sept 20230.01800.01800.01700.01800.01802,501,400
13 Sept 20230.01700.01800.01600.01700.01709,048,500
12 Sept 20230.01700.01700.01600.01600.0160501,000
11 Sept 20230.01600.01600.01600.01600.0160-
08 Sept 20230.01600.01600.01600.01600.0160-
07 Sept 20230.01600.01600.01600.01600.01601,750,000
06 Sept 20230.01600.01600.01600.01600.0160247,000
05 Sept 20230.01700.01700.01700.01700.017060,000
04 Sept 20230.01800.01800.01700.01700.01701,326,100
31 Aug 20230.01700.01800.01700.01800.018034,000
30 Aug 20230.01700.01800.01600.01700.01701,969,800
29 Aug 20230.01800.01800.01700.01700.0170460,100
28 Aug 20230.01800.01800.01600.01800.0180110,200
25 Aug 20230.01700.01700.01700.01700.017030,000
24 Aug 20230.01800.01800.01800.01800.018030,000
23 Aug 20230.01700.01700.01600.01600.0160400,000
22 Aug 20230.01700.01700.01700.01700.0170200,100
21 Aug 20230.01600.01700.01600.01700.01701,713,700
18 Aug 20230.01600.01600.01600.01600.0160689,100
17 Aug 20230.01600.01700.01600.01700.0170160,000
16 Aug 20230.01700.01700.01600.01600.0160155,800
15 Aug 20230.01700.01700.01600.01600.0160240,100
14 Aug 20230.01600.01700.01500.01700.01701,992,000
11 Aug 20230.01700.01700.01600.01600.01601,654,500
10 Aug 20230.01700.01700.01600.01600.0160550,400
08 Aug 20230.01700.01700.01700.01700.017095,100
07 Aug 20230.01600.01700.01600.01700.0170950,100
04 Aug 20230.01700.01700.01700.01700.01703,592,500
03 Aug 20230.01700.01800.01700.01700.01701,970,100
02 Aug 20230.01800.01800.01700.01800.01801,200,200
01 Aug 20230.01800.01800.01800.01800.0180-
31 Jul 20230.01800.01900.01800.01800.018017,377,500
28 Jul 20230.01700.01800.01700.01800.0180301,200
27 Jul 20230.01700.01700.01700.01700.0170138,000
26 Jul 20230.01700.01700.01700.01700.0170450,000
25 Jul 20230.01700.01700.01700.01700.0170200,000
24 Jul 20230.01800.01800.01700.01700.0170699,300
21 Jul 20230.01800.01800.01700.01700.01701,751,900
20 Jul 20230.01700.01800.01600.01700.01702,863,200
19 Jul 20230.01700.01700.01700.01700.0170-
18 Jul 20230.01700.01800.01700.01700.0170105,100
17 Jul 20230.01700.01800.01700.01800.0180745,200
14 Jul 20230.01800.01900.01800.01800.01802,075,400
13 Jul 20230.01800.01800.01700.01700.0170440,300
12 Jul 20230.01700.01800.01700.01800.01801,462,000
11 Jul 20230.01600.01700.01600.01700.0170654,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...