Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 04:37PM SGT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.0190	0.0200	0.0190	0.0190	0.0190	5,340,200
07 Feb 2023	0.0190	0.0200	0.0190	0.0190	0.0190	5,918,100
06 Feb 2023	0.0200	0.0210	0.0200	0.0200	0.0200	1,532,900
03 Feb 2023	0.0210	0.0210	0.0200	0.0200	0.0200	4,278,300
02 Feb 2023	0.0200	0.0220	0.0200	0.0210	0.0210	20,071,000
01 Feb 2023	0.0190	0.0200	0.0190	0.0200	0.0200	4,835,200
31 Jan 2023	0.0190	0.0200	0.0190	0.0190	0.0190	817,000
30 Jan 2023	0.0200	0.0200	0.0190	0.0190	0.0190	1,677,800
27 Jan 2023	0.0200	0.0210	0.0200	0.0200	0.0200	5,933,600
26 Jan 2023	0.0200	0.0200	0.0190	0.0200	0.0200	7,290,700
25 Jan 2023	0.0190	0.0200	0.0190	0.0190	0.0190	1,141,500
20 Jan 2023	0.0190	0.0200	0.0190	0.0190	0.0190	4,305,400
19 Jan 2023	0.0200	0.0200	0.0190	0.0190	0.0190	4,060,800
18 Jan 2023	0.0190	0.0200	0.0180	0.0200	0.0200	422,500
17 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	3,608,600
16 Jan 2023	0.0200	0.0210	0.0190	0.0190	0.0190	1,933,900
13 Jan 2023	0.0190	0.0220	0.0190	0.0190	0.0190	17,014,500
12 Jan 2023	0.0200	0.0200	0.0180	0.0180	0.0180	440,100
11 Jan 2023	0.0200	0.0200	0.0190	0.0200	0.0200	265,300
10 Jan 2023	0.0190	0.0200	0.0190	0.0200	0.0200	675,100
09 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	260,000
06 Jan 2023	0.0190	0.0190	0.0180	0.0180	0.0180	400,000
05 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	470,400
04 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	3,715,800
03 Jan 2023	0.0190	0.0200	0.0190	0.0200	0.0200	139,200
30 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,118,000
29 Dec 2022	0.0200	0.0210	0.0190	0.0200	0.0200	4,722,800
28 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	150,000
27 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,199,900
23 Dec 2022	0.0200	0.0210	0.0190	0.0200	0.0200	2,226,200
22 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	2,335,500
21 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	330,000
20 Dec 2022	0.0200	0.0210	0.0200	0.0210	0.0210	122,100
19 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	435,000
16 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,095,700
15 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,487,400
14 Dec 2022	0.0200	0.0210	0.0200	0.0210	0.0210	105,000
13 Dec 2022	0.0210	0.0210	0.0210	0.0210	0.0210	1,365,000
12 Dec 2022	0.0210	0.0220	0.0210	0.0210	0.0210	1,943,400
09 Dec 2022	0.0210	0.0230	0.0210	0.0210	0.0210	4,876,400
08 Dec 2022	0.0210	0.0210	0.0200	0.0200	0.0200	122,900
07 Dec 2022	0.0210	0.0220	0.0210	0.0210	0.0210	1,493,200
06 Dec 2022	0.0210	0.0220	0.0210	0.0220	0.0220	4,250,900
05 Dec 2022	0.0210	0.0230	0.0210	0.0220	0.0220	6,333,700
02 Dec 2022	0.0210	0.0220	0.0200	0.0220	0.0220	360,100
01 Dec 2022	0.0200	0.0220	0.0200	0.0210	0.0210	6,247,200
30 Nov 2022	0.0200	0.0210	0.0200	0.0200	0.0200	5,526,300
29 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	950,200
28 Nov 2022	0.0210	0.0210	0.0200	0.0210	0.0210	382,800
25 Nov 2022	0.0210	0.0220	0.0210	0.0210	0.0210	1,855,900
24 Nov 2022	0.0200	0.0220	0.0200	0.0220	0.0220	4,568,600
23 Nov 2022	0.0210	0.0210	0.0200	0.0200	0.0200	1,803,000
22 Nov 2022	0.0200	0.0210	0.0200	0.0210	0.0210	3,064,000
21 Nov 2022	0.0210	0.0210	0.0190	0.0200	0.0200	4,570,500
18 Nov 2022	0.0210	0.0220	0.0200	0.0210	0.0210	2,718,200
17 Nov 2022	0.0220	0.0230	0.0210	0.0210	0.0210	3,018,300
16 Nov 2022	0.0200	0.0240	0.0200	0.0230	0.0230	21,979,400
15 Nov 2022	0.0200	0.0210	0.0200	0.0200	0.0200	776,700
14 Nov 2022	0.0210	0.0210	0.0190	0.0190	0.0190	1,008,500
11 Nov 2022	0.0200	0.0210	0.0200	0.0210	0.0210	3,646,800
10 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	581,000
09 Nov 2022	0.0190	0.0210	0.0190	0.0200	0.0200	3,792,600
08 Nov 2022	0.0200	0.0200	0.0190	0.0190	0.0190	1,318,000
07 Nov 2022	0.0200	0.0210	0.0200	0.0200	0.0200	1,042,000
04 Nov 2022	0.0200	0.0210	0.0200	0.0210	0.0210	2,621,000
03 Nov 2022	0.0200	0.0210	0.0200	0.0200	0.0200	1,700,000
02 Nov 2022	0.0210	0.0220	0.0200	0.0200	0.0200	3,323,100
01 Nov 2022	0.0200	0.0220	0.0190	0.0210	0.0210	9,706,000
31 Oct 2022	0.0210	0.0210	0.0200	0.0200	0.0200	780,300
28 Oct 2022	0.0210	0.0220	0.0200	0.0210	0.0210	3,454,400
27 Oct 2022	0.0220	0.0220	0.0210	0.0210	0.0210	358,700
26 Oct 2022	0.0220	0.0230	0.0210	0.0220	0.0220	12,444,200
25 Oct 2022	0.0220	0.0220	0.0210	0.0210	0.0210	3,740,600
21 Oct 2022	0.0220	0.0230	0.0210	0.0220	0.0220	4,142,200
20 Oct 2022	0.0220	0.0220	0.0200	0.0220	0.0220	4,900,600
19 Oct 2022	0.0220	0.0230	0.0220	0.0220	0.0220	2,982,800
18 Oct 2022	0.0230	0.0240	0.0220	0.0230	0.0230	7,109,200
17 Oct 2022	0.0240	0.0240	0.0220	0.0230	0.0230	6,515,400
14 Oct 2022	0.0250	0.0260	0.0240	0.0250	0.0250	5,983,200
13 Oct 2022	0.0260	0.0260	0.0240	0.0250	0.0250	3,874,000
12 Oct 2022	0.0270	0.0270	0.0260	0.0270	0.0270	1,510,800
11 Oct 2022	0.0270	0.0270	0.0260	0.0270	0.0270	6,171,700
10 Oct 2022	0.0280	0.0280	0.0270	0.0280	0.0280	3,440,000
07 Oct 2022	0.0290	0.0290	0.0280	0.0290	0.0290	520,600
06 Oct 2022	0.0300	0.0300	0.0280	0.0280	0.0280	2,429,800
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,145.07-18.93(-0.45%)

Dow34,099.39-57.30(-0.17%)

Nasdaq12,029.47-84.32(-0.70%)

BTC-USD23,089.98+85.52(+0.37%)

CMC Crypto 200533.50-3.39(-0.63%)

Hatten Land Limited (PH0.SI)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,145.07
-18.93(-0.45%)

Dow
34,099.39
-57.30(-0.17%)

Nasdaq
12,029.47
-84.32(-0.70%)

BTC-USD
23,089.98
+85.52(+0.37%)

CMC Crypto 200
533.50
-3.39(-0.63%)