PH0.SI - Hatten Land Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20200.07300.07400.07100.07400.074081,000
25 Feb 20200.07500.07500.06300.07300.0730404,700
24 Feb 20200.07200.07500.07000.07000.0700102,900
21 Feb 20200.07300.07500.07200.07200.0720417,000
20 Feb 20200.07500.08300.07100.07500.0750468,000
19 Feb 20200.08300.08300.08300.08300.083010,000
18 Feb 20200.07800.07800.07800.07800.078050,000
17 Feb 20200.07800.07800.07800.07800.078056,000
14 Feb 20200.08000.08000.08000.08000.0800-
13 Feb 20200.07800.08000.07800.08000.0800400,000
12 Feb 20200.07600.07600.07300.07600.0760216,000
11 Feb 20200.07800.08000.07600.07600.0760455,900
10 Feb 20200.08300.08300.08300.08300.0830-
07 Feb 20200.08300.08300.08300.08300.0830-
06 Feb 20200.08000.08300.08000.08300.0830223,000
05 Feb 20200.08500.08500.08500.08500.0850-
04 Feb 20200.08500.08500.08500.08500.0850-
03 Feb 20200.08500.08500.07800.08500.085026,000
31 Jan 20200.07500.07500.07500.07500.075025,000
30 Jan 20200.08000.08100.08000.08100.0810200,000
29 Jan 20200.08000.08500.07500.07500.0750103,000
28 Jan 20200.08500.08500.08500.08500.0850-
24 Jan 20200.08500.08500.08500.08500.0850-
23 Jan 20200.08500.08500.08500.08500.0850-
22 Jan 20200.08500.08500.08500.08500.0850-
21 Jan 20200.07700.08500.07700.08500.085057,700
20 Jan 20200.08900.08900.08900.08900.0890-
17 Jan 20200.08900.08900.08900.08900.0890-
16 Jan 20200.08900.08900.08900.08900.0890-
15 Jan 20200.08900.08900.08900.08900.0890-
14 Jan 20200.08900.08900.08900.08900.0890-
13 Jan 20200.08900.08900.08900.08900.0890-
10 Jan 20200.08900.08900.08900.08900.0890-
09 Jan 20200.08900.08900.08900.08900.0890-
08 Jan 20200.08900.08900.08900.08900.0890-
07 Jan 20200.07200.08900.07000.08900.0890207,000
06 Jan 20200.09000.09000.09000.09000.0900-
03 Jan 20200.09000.09000.09000.09000.0900-
02 Jan 20200.09000.09000.09000.09000.0900-
31 Dec 20190.09000.09000.09000.09000.0900-
30 Dec 20190.09000.09000.09000.09000.0900-
27 Dec 20190.09000.09000.09000.09000.0900-
26 Dec 20190.09000.09000.09000.09000.0900-
25 Dec 20190.09000.09000.09000.09000.0900-
24 Dec 20190.09000.09000.09000.09000.0900-
23 Dec 20190.08200.09000.08000.09000.0900146,000
20 Dec 20190.08200.09000.08200.09000.0900162,000
19 Dec 20190.08900.08900.08100.08400.0840110,000
18 Dec 20190.08600.08600.08600.08600.0860-
17 Dec 20190.08600.08600.08600.08600.08608,000
16 Dec 20190.08100.08500.08000.08500.0850118,400
13 Dec 20190.08600.08600.08200.08200.0820806,000
12 Dec 20190.08400.08400.08400.08400.0840-
11 Dec 20190.08300.08400.08300.08400.0840201,600
10 Dec 20190.08400.08500.08100.08400.0840397,000
09 Dec 20190.08500.08500.08400.08400.084073,000
06 Dec 20190.08300.08600.08300.08600.0860993,400
05 Dec 20190.08400.08700.08100.08700.08701,415,200
04 Dec 20190.08400.08400.08300.08400.0840353,200
03 Dec 20190.08400.08500.08200.08500.0850552,200
02 Dec 20190.08500.08700.08400.08600.0860880,000
29 Nov 20190.08700.08800.08700.08800.0880750,100
29 Nov 20190.00013 Dividend
28 Nov 20190.08700.08800.08600.08700.0869674,000
27 Nov 20190.08800.08900.08500.08900.0889721,000
26 Nov 20190.08500.09000.08400.09000.0899600,000
25 Nov 20190.08800.09000.08200.08900.08891,922,400
22 Nov 20190.08900.09000.08900.09000.089962,000
21 Nov 20190.09200.09200.09200.09200.0919-
20 Nov 20190.09000.09300.09000.09200.0919286,000
19 Nov 20190.09000.09000.08800.08900.0889477,000
18 Nov 20190.09100.09200.08800.09000.0899601,900
15 Nov 20190.09200.09300.09000.09300.0929338,000
14 Nov 20190.09300.09300.09000.09000.0899310,000
13 Nov 20190.09300.09600.09200.09600.0959193,000
12 Nov 20190.09000.09400.09000.09200.0919632,100
11 Nov 20190.09700.09700.09100.09500.0949902,000
08 Nov 20190.09800.09800.09700.09700.096933,000
07 Nov 20190.09800.09900.09800.09800.0979102,000
06 Nov 20190.09800.09900.09000.09900.0989153,700
05 Nov 20190.09800.09800.09800.09800.0979-
04 Nov 20190.09800.09800.09800.09800.097950,000
01 Nov 20190.09800.09900.09600.09900.098996,700
31 Oct 20190.09700.10100.09700.09700.0969162,000
30 Oct 20190.09700.09700.09300.09700.0969123,600
29 Oct 20190.10000.10100.09700.10100.100842,000
25 Oct 20190.09700.10400.09700.10100.1008449,000
24 Oct 20190.09800.09800.09600.09800.097975,000
23 Oct 20190.10000.10300.09800.10200.101865,200
22 Oct 20190.09700.10000.09700.10000.0999280,100
21 Oct 20190.09700.09900.09600.09900.0989229,300
18 Oct 20190.09800.10000.09800.10000.0999105,000
17 Oct 20190.09900.10000.09900.10000.099940,000
16 Oct 20190.09900.09900.09900.09900.09892,000
15 Oct 20190.09900.10000.09700.09700.0969324,000
14 Oct 20190.10000.10200.10000.10000.0999404,100
11 Oct 20190.10200.10500.10100.10400.103871,100
10 Oct 20190.10200.10200.10200.10200.1018105,000
09 Oct 20190.10300.10300.09900.09900.098938,000
08 Oct 20190.10200.10300.10200.10300.10287,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...