U.S. Markets closed

Tat Hong Holdings Ltd (T03.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.37-0.00 (-1.33%)
At close: 5:05PM SGT
DateOpenHighLowCloseAdj Close*Volume
May 25, 20170.370.380.370.370.37148,800
May 24, 20170.370.380.370.380.38776,500
May 23, 20170.380.380.380.380.38232,200
May 22, 20170.380.380.380.380.38319,000
May 19, 20170.370.380.370.380.38244,000
May 18, 20170.370.370.370.370.37264,900
May 17, 20170.370.380.370.370.37570,900
May 16, 20170.380.380.370.370.37576,700
May 15, 20170.380.380.380.380.381,894,300
May 12, 20170.400.410.390.400.40779,300
May 11, 20170.400.410.400.410.41859,000
May 09, 20170.400.410.400.400.40578,200
May 08, 20170.390.400.390.400.40239,000
May 05, 20170.400.400.380.380.38612,500
May 04, 20170.400.400.390.400.40470,300
May 03, 20170.400.400.400.400.4051,000
May 02, 20170.400.410.400.400.40551,300
Apr 28, 20170.400.410.400.400.40673,100
Apr 27, 20170.400.410.400.410.411,143,000
Apr 26, 20170.380.400.380.400.401,341,700
Apr 25, 20170.380.380.380.380.38132,800
Apr 24, 20170.390.400.380.380.38269,900
Apr 21, 20170.380.390.380.380.38381,800
Apr 20, 20170.380.390.380.380.38199,900
Apr 19, 20170.390.390.380.380.381,296,500
Apr 18, 20170.400.400.380.380.381,706,100
Apr 17, 20170.410.410.390.400.401,026,300
Apr 13, 20170.410.410.410.410.41374,800
Apr 12, 20170.410.410.400.410.411,395,000
Apr 11, 20170.420.420.410.410.411,127,600
Apr 10, 20170.410.430.410.410.411,157,700
Apr 07, 20170.420.430.410.410.41644,700
Apr 06, 20170.430.430.410.410.41991,800
Apr 05, 20170.430.440.430.430.433,111,600
Apr 04, 20170.420.430.410.420.42961,800
Apr 03, 20170.430.430.410.410.41596,000
Mar 31, 20170.430.430.410.420.421,813,100
Mar 30, 20170.410.440.410.430.437,627,600
Mar 29, 20170.410.430.410.410.415,029,300
Mar 28, 20170.380.410.380.400.404,838,800
Mar 27, 20170.380.380.370.370.37112,100
Mar 24, 20170.370.380.370.380.381,123,500
Mar 23, 20170.370.380.370.380.38370,600
Mar 22, 20170.370.380.370.370.37643,600
Mar 21, 20170.380.380.370.380.38365,900
Mar 20, 20170.380.380.370.370.3768,800
Mar 17, 20170.380.380.380.380.38320,600
Mar 16, 20170.380.380.370.380.38773,500
Mar 15, 20170.370.370.370.370.3736,000
Mar 14, 20170.370.370.370.370.37513,800
Mar 13, 20170.380.380.370.370.37542,300
Mar 10, 20170.380.380.370.380.38163,700
Mar 09, 20170.380.380.380.380.381,811,000
Mar 08, 20170.370.380.370.380.38878,300
Mar 07, 20170.360.370.350.360.36799,100
Mar 06, 20170.370.370.350.350.35242,200
Mar 03, 20170.370.370.360.370.37905,000
Mar 02, 20170.370.370.370.370.37405,400
Mar 01, 20170.380.380.370.370.37812,500
Feb 28, 20170.380.380.370.370.371,751,100
Feb 27, 20170.380.380.370.370.37717,300
Feb 24, 20170.380.380.380.380.381,235,900
Feb 23, 20170.380.380.380.380.381,343,800
Feb 22, 20170.380.380.370.380.38604,700
Feb 21, 20170.380.380.370.380.381,275,800
Feb 20, 20170.380.380.380.380.381,133,600
Feb 17, 20170.390.390.380.380.381,533,200
Feb 16, 20170.390.400.380.380.381,710,100
Feb 15, 20170.380.400.380.400.403,911,600
Feb 14, 20170.380.400.380.390.395,415,000
Feb 13, 20170.380.380.370.380.385,324,600
Feb 10, 20170.370.380.370.380.382,547,100
Feb 09, 20170.370.370.370.370.371,495,800
Feb 08, 20170.360.370.360.370.371,307,500
Feb 07, 20170.360.360.350.360.361,104,400
Feb 06, 20170.370.370.360.370.371,179,200
Feb 03, 20170.380.380.370.370.371,581,700
Feb 02, 20170.380.380.370.380.383,525,200
Feb 01, 20170.360.370.350.370.372,621,700
Jan 31, 20170.350.360.350.360.361,332,200
Jan 27, 20170.360.370.350.350.353,991,500
Jan 26, 20170.340.360.340.360.365,406,500
Jan 25, 20170.340.350.340.340.347,855,800
Jan 24, 20170.340.340.340.340.34534,200
Jan 23, 20170.340.340.340.340.342,080,500
Jan 20, 20170.340.340.340.340.341,871,100
Jan 19, 20170.340.340.340.340.341,861,300
Jan 18, 20170.340.340.340.340.34173,300
Jan 17, 20170.340.340.340.340.34201,500
Jan 16, 20170.340.340.340.340.3493,300
Jan 13, 20170.340.340.340.340.34229,800
Jan 12, 20170.340.340.340.340.34563,000
Jan 11, 20170.340.350.340.340.34581,212
Jan 10, 20170.340.340.340.340.34172,651
Jan 09, 20170.340.350.340.350.35202,669
Jan 06, 20170.340.340.340.340.34153,915
Jan 05, 20170.340.350.340.340.34157,944
Jan 04, 20170.350.350.330.340.34310,550
Jan 03, 20170.340.340.340.340.34-
Dec 30, 20160.340.350.340.340.3462,755
*Close price adjusted for dividends and splits.
Loading more data...