Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD

0.0110

0.0000

(0.00%)

At close: 02:44PM SGT

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 30, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 27, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 26, 2023	0.0100	0.0110	0.0100	0.0110	0.0110	597,100
Jan 25, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,750,000
Jan 20, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 19, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	254,200
Jan 18, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	801,900
Jan 17, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 16, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	3,887,400
Jan 13, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 12, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 11, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 10, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 09, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,430,400
Jan 06, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	170,600
Jan 05, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 04, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,150,100
Jan 03, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 30, 2022	0.0120	0.0130	0.0120	0.0130	0.0130	322,700
Dec 29, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 28, 2022	0.0130	0.0130	0.0110	0.0120	0.0120	186,100
Dec 27, 2022	0.0120	0.0130	0.0120	0.0120	0.0120	956,300
Dec 23, 2022	0.0120	0.0120	0.0110	0.0120	0.0120	26,300
Dec 22, 2022	0.0110	0.0120	0.0110	0.0110	0.0110	580,100
Dec 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
Dec 20, 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,393,900
Dec 19, 2022	0.0120	0.0120	0.0110	0.0110	0.0110	971,000
Dec 16, 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,859,500
Dec 15, 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,122,500
Dec 14, 2022	0.0120	0.0130	0.0120	0.0120	0.0120	7,816,200
Dec 13, 2022	0.0120	0.0140	0.0120	0.0120	0.0120	3,045,700
Dec 12, 2022	0.0130	0.0130	0.0120	0.0120	0.0120	3,385,200
Dec 09, 2022	0.0130	0.0140	0.0130	0.0140	0.0140	4,040,000
Dec 08, 2022	0.0140	0.0140	0.0130	0.0140	0.0140	1,470,000
Dec 07, 2022	0.0150	0.0150	0.0140	0.0140	0.0140	7,467,700
Dec 06, 2022	0.0180	0.0190	0.0150	0.0170	0.0170	11,157,500
Dec 05, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 02, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 01, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 30, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 29, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 28, 2022	0.0160	0.0160	0.0150	0.0160	0.0160	3,800,200
Nov 25, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,100,100
Nov 24, 2022	0.0150	0.0170	0.0150	0.0170	0.0170	4,883,500
Nov 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Nov 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,000
Nov 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	90,200
Nov 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	150,000
Nov 17, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 16, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	609,900
Nov 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Nov 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	500,100
Nov 11, 2022	0.0160	0.0170	0.0160	0.0160	0.0160	211,900
Nov 10, 2022	0.0140	0.0160	0.0140	0.0160	0.0160	814,200
Nov 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,250,000
Nov 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,150,000
Nov 03, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	200,000
Nov 02, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	300,000
Nov 01, 2022	0.0150	0.0160	0.0150	0.0160	0.0160	2,968,600
Oct 31, 2022	0.0160	0.0160	0.0150	0.0160	0.0160	3,164,000
Oct 28, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	3,110,000
Oct 27, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	3,219,700
Oct 26, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	957,700
Oct 25, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,950,000
Oct 21, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	3,968,500
Oct 20, 2022	0.0160	0.0190	0.0160	0.0180	0.0180	21,277,500
Oct 19, 2022	0.0170	0.0170	0.0160	0.0170	0.0170	740,100
Oct 18, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	190,700
Oct 17, 2022	0.0170	0.0180	0.0160	0.0170	0.0170	7,873,800
Oct 14, 2022	0.0160	0.0180	0.0160	0.0170	0.0170	10,873,100
Oct 13, 2022	0.0150	0.0170	0.0150	0.0160	0.0160	9,892,500
Oct 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	460,000
Oct 11, 2022	0.0150	0.0160	0.0150	0.0150	0.0150	1,122,400
Oct 10, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,148,000
Oct 07, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	515,700
Oct 06, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	900,400
Oct 05, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	5,719,300
Oct 04, 2022	0.0150	0.0160	0.0150	0.0150	0.0150	950,100
Oct 03, 2022	0.0150	0.0160	0.0140	0.0150	0.0150	4,411,600
Sep 30, 2022	0.0150	0.0160	0.0150	0.0150	0.0150	7,828,000
Sep 29, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,438,400
Sep 28, 2022	0.0160	0.0170	0.0160	0.0160	0.0160	6,041,900
Sep 27, 2022	0.0160	0.0180	0.0160	0.0170	0.0170	11,053,100
Sep 26, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	7,759,400
Sep 23, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	337,100
Sep 22, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,230,100
Sep 21, 2022	0.0170	0.0170	0.0160	0.0160	0.0160	1,745,300
Sep 20, 2022	0.0160	0.0170	0.0160	0.0160	0.0160	6,076,900
Sep 19, 2022	0.0160	0.0160	0.0150	0.0150	0.0150	4,403,600
Sep 16, 2022	0.0170	0.0170	0.0160	0.0170	0.0170	5,902,400
Sep 15, 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,690,200
Sep 14, 2022	0.0170	0.0180	0.0170	0.0170	0.0170	7,275,900
Sep 13, 2022	0.0190	0.0190	0.0170	0.0170	0.0170	10,545,800
Sep 12, 2022	0.0190	0.0200	0.0190	0.0190	0.0190	4,483,500
Sep 09, 2022	0.0200	0.0220	0.0180	0.0190	0.0190	9,879,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Imperium Crown Limited (5HT.SI)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)