Singapore markets close in 4 hours 35 minutes

Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02900.0000 (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
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.03000.03000.02900.02900.0290400,000
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
14 Sept 20220.03100.03200.03000.03200.03204,817,700
13 Sept 20220.03200.03200.03100.03200.03203,710,000
12 Sept 20220.03200.03400.03200.03200.032016,228,700
09 Sept 20220.03100.03200.03100.03200.03204,213,100
08 Sept 20220.03100.03100.03000.03100.03102,590,000
07 Sept 20220.03100.03200.03100.03100.03103,688,900
06 Sept 20220.03100.03200.03100.03100.03104,623,200
05 Sept 20220.03300.03400.03100.03100.031015,576,800
02 Sept 20220.03200.03300.03200.03300.0330850,000
01 Sept 20220.03300.03400.03300.03300.03301,519,200
31 Aug 20220.03600.03600.03400.03400.03402,611,600
30 Aug 20220.03500.03700.03400.03600.036031,819,100
29 Aug 20220.03200.03200.03100.03100.03102,270,900
26 Aug 20220.03200.03300.03200.03200.03201,734,700
25 Aug 20220.03300.03300.03200.03200.03204,119,900
24 Aug 20220.03400.03400.03200.03300.03306,655,200
23 Aug 20220.03200.03400.03200.03300.03305,311,600
22 Aug 20220.03500.03500.03200.03200.03204,206,800
19 Aug 20220.03400.03400.03200.03300.03304,921,200
18 Aug 20220.03300.03700.03300.03400.034045,103,100
17 Aug 20220.03100.03100.03000.03100.03102,056,400
16 Aug 20220.03000.03200.03000.03100.031017,017,700
15 Aug 20220.03100.03100.03000.03100.0310909,200
12 Aug 20220.03200.03200.03000.03100.03104,651,400
11 Aug 20220.03200.03400.03200.03300.03304,685,600
10 Aug 20220.03200.03200.03200.03200.03203,535,500
08 Aug 20220.03300.03500.03300.03300.03302,728,900
05 Aug 20220.03100.03500.03000.03300.033015,411,800
04 Aug 20220.02900.03100.02900.03100.03105,218,800
03 Aug 20220.02900.02900.02900.02900.0290639,200
02 Aug 20220.03000.03100.02900.02900.02901,312,200
01 Aug 20220.03000.03100.02900.02900.0290661,300
29 Jul 20220.03100.03100.02900.03100.03102,141,900
28 Jul 20220.02900.03100.02900.03100.0310762,500
27 Jul 20220.03100.03100.02900.02900.0290486,000
26 Jul 20220.02900.03000.02800.02900.02901,060,100
25 Jul 20220.03100.03100.02900.03000.030037,700
22 Jul 20220.03100.03100.03000.03100.0310236,500
21 Jul 20220.03100.03100.03000.03100.0310113,400
20 Jul 20220.02900.03100.02800.03000.03005,866,400
19 Jul 20220.03000.03000.02800.02800.0280628,200
18 Jul 20220.03000.03000.02900.02900.0290387,100
15 Jul 20220.02900.03000.02900.03000.03001,465,300
14 Jul 20220.02900.03000.02900.03000.0300299,600
13 Jul 20220.02900.03000.02900.02900.0290540,100
12 Jul 20220.03000.03000.03000.03000.03001,690,200
08 Jul 20220.03000.03100.03000.03100.03103,300,100
07 Jul 20220.03200.03200.03000.03200.03201,437,200
06 Jul 20220.03200.03200.03100.03200.0320501,500
05 Jul 20220.03200.03300.03100.03100.03101,622,300
04 Jul 20220.03200.03300.03200.03300.03302,309,500
01 Jul 20220.03300.03400.03200.03300.03301,200,000
30 Jun 20220.03400.03400.03300.03400.03402,764,400
29 Jun 20220.03300.03400.03300.03300.03301,419,000
28 Jun 20220.03300.03400.03200.03400.03403,726,100
27 Jun 20220.03300.03400.03300.03400.03401,628,500
24 Jun 20220.03200.03300.03200.03300.03302,042,900
23 Jun 20220.03300.03300.03300.03300.03301,426,500
22 Jun 20220.03400.03400.03200.03300.03304,271,100
21 Jun 20220.03400.03500.03400.03500.03501,579,800
20 Jun 20220.03300.03400.03200.03400.03401,536,800
17 Jun 20220.03400.03400.03400.03400.03402,239,800
16 Jun 20220.03500.03700.03400.03400.034010,199,100
15 Jun 20220.03400.03500.03400.03400.03401,418,600
14 Jun 20220.03400.03500.03400.03500.03501,827,100
13 Jun 20220.03600.03600.03400.03400.03404,558,400
10 Jun 20220.03600.03600.03500.03500.03501,954,500
09 Jun 20220.03700.03700.03600.03600.03603,680,100
08 Jun 20220.03700.03700.03600.03600.03601,463,900
07 Jun 20220.03700.03700.03600.03600.03602,918,700
06 Jun 20220.03800.03800.03700.03700.0370720,100
03 Jun 20220.03700.03800.03700.03800.038012,375,600
02 Jun 20220.03600.03700.03500.03700.03702,202,800
01 Jun 20220.03700.03700.03600.03600.03601,041,200
31 May 20220.03700.03800.03700.03800.03804,476,100
30 May 20220.03600.03800.03600.03700.03705,443,100
27 May 20220.03600.03800.03500.03500.03509,258,800
26 May 20220.03600.03600.03500.03500.03503,185,500
25 May 20220.03600.03700.03600.03600.0360740,000
24 May 20220.03700.03700.03500.03600.03601,025,300
23 May 20220.03800.03800.03600.03600.03602,032,400
20 May 20220.03400.03800.03300.03700.03709,981,600
19 May 20220.03300.03500.03300.03400.03401,121,500
18 May 20220.03500.03600.03400.03400.03402,576,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...