Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD
0.01100.0000 (0.00%)
At close: 02:44PM SGT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.01100.01100.01100.01100.0110300,000
Feb 01, 2023------
Jan 31, 20230.01100.01100.01100.01100.0110-
Jan 30, 20230.01100.01100.01100.01100.0110-
Jan 27, 20230.01100.01100.01100.01100.0110-
Jan 26, 20230.01000.01100.01000.01100.0110597,100
Jan 25, 20230.01000.01000.01000.01000.01001,750,000
Jan 20, 20230.01100.01100.01100.01100.0110-
Jan 19, 20230.01100.01100.01100.01100.0110254,200
Jan 18, 20230.01100.01100.01000.01100.0110801,900
Jan 17, 20230.01100.01100.01100.01100.0110-
Jan 16, 20230.01100.01100.01100.01100.01103,887,400
Jan 13, 20230.01200.01200.01200.01200.0120-
Jan 12, 20230.01200.01200.01200.01200.0120-
Jan 11, 20230.01200.01200.01200.01200.0120-
Jan 10, 20230.01200.01200.01200.01200.0120-
Jan 09, 20230.01200.01200.01200.01200.01201,430,400
Jan 06, 20230.01100.01100.01100.01100.0110170,600
Jan 05, 20230.01100.01100.01100.01100.0110-
Jan 04, 20230.01100.01100.01100.01100.01102,150,100
Jan 03, 20230.01300.01300.01300.01300.0130-
Dec 30, 20220.01200.01300.01200.01300.0130322,700
Dec 29, 20220.01200.01200.01200.01200.0120-
Dec 28, 20220.01300.01300.01100.01200.0120186,100
Dec 27, 20220.01200.01300.01200.01200.0120956,300
Dec 23, 20220.01200.01200.01100.01200.012026,300
Dec 22, 20220.01100.01200.01100.01100.0110580,100
Dec 21, 20220.01000.01000.01000.01000.0100300,000
Dec 20, 20220.01100.01100.01100.01100.01101,393,900
Dec 19, 20220.01200.01200.01100.01100.0110971,000
Dec 16, 20220.01200.01200.01100.01100.01101,859,500
Dec 15, 20220.01200.01200.01200.01200.01201,122,500
Dec 14, 20220.01200.01300.01200.01200.01207,816,200
Dec 13, 20220.01200.01400.01200.01200.01203,045,700
Dec 12, 20220.01300.01300.01200.01200.01203,385,200
Dec 09, 20220.01300.01400.01300.01400.01404,040,000
Dec 08, 20220.01400.01400.01300.01400.01401,470,000
Dec 07, 20220.01500.01500.01400.01400.01407,467,700
Dec 06, 20220.01800.01900.01500.01700.017011,157,500
Dec 05, 20220.01600.01600.01600.01600.0160-
Dec 02, 20220.01600.01600.01600.01600.0160-
Dec 01, 20220.01600.01600.01600.01600.0160-
Nov 30, 20220.01600.01600.01600.01600.0160-
Nov 29, 20220.01600.01600.01600.01600.0160-
Nov 28, 20220.01600.01600.01500.01600.01603,800,200
Nov 25, 20220.01700.01700.01600.01600.01601,100,100
Nov 24, 20220.01500.01700.01500.01700.01704,883,500
Nov 23, 20220.01500.01500.01500.01500.0150200,000
Nov 22, 20220.01500.01500.01500.01500.01501,000,000
Nov 21, 20220.01500.01500.01500.01500.015090,200
Nov 18, 20220.01500.01500.01500.01500.0150150,000
Nov 17, 20220.01600.01600.01600.01600.0160-
Nov 16, 20220.01600.01600.01600.01600.0160609,900
Nov 15, 20220.01500.01500.01500.01500.0150200,000
Nov 14, 20220.01500.01500.01500.01500.0150500,100
Nov 11, 20220.01600.01700.01600.01600.0160211,900
Nov 10, 20220.01400.01600.01400.01600.0160814,200
Nov 09, 20220.01500.01500.01500.01500.0150-
Nov 08, 20220.01500.01500.01500.01500.0150-
Nov 07, 20220.01500.01500.01500.01500.01501,250,000
Nov 04, 20220.01500.01500.01500.01500.01501,150,000
Nov 03, 20220.01600.01600.01600.01600.0160200,000
Nov 02, 20220.01600.01600.01600.01600.0160300,000
Nov 01, 20220.01500.01600.01500.01600.01602,968,600
Oct 31, 20220.01600.01600.01500.01600.01603,164,000
Oct 28, 20220.01600.01600.01500.01500.01503,110,000
Oct 27, 20220.01600.01600.01600.01600.01603,219,700
Oct 26, 20220.01600.01600.01600.01600.0160957,700
Oct 25, 20220.01600.01600.01600.01600.01601,950,000
Oct 21, 20220.01700.01700.01600.01600.01603,968,500
Oct 20, 20220.01600.01900.01600.01800.018021,277,500
Oct 19, 20220.01700.01700.01600.01700.0170740,100
Oct 18, 20220.01700.01700.01700.01700.0170190,700
Oct 17, 20220.01700.01800.01600.01700.01707,873,800
Oct 14, 20220.01600.01800.01600.01700.017010,873,100
Oct 13, 20220.01500.01700.01500.01600.01609,892,500
Oct 12, 20220.01500.01500.01500.01500.0150460,000
Oct 11, 20220.01500.01600.01500.01500.01501,122,400
Oct 10, 20220.01600.01600.01600.01600.01601,148,000
Oct 07, 20220.01600.01600.01500.01500.0150515,700
Oct 06, 20220.01700.01700.01600.01600.0160900,400
Oct 05, 20220.01600.01600.01600.01600.01605,719,300
Oct 04, 20220.01500.01600.01500.01500.0150950,100
Oct 03, 20220.01500.01600.01400.01500.01504,411,600
Sep 30, 20220.01500.01600.01500.01500.01507,828,000
Sep 29, 20220.01600.01600.01500.01500.01501,438,400
Sep 28, 20220.01600.01700.01600.01600.01606,041,900
Sep 27, 20220.01600.01800.01600.01700.017011,053,100
Sep 26, 20220.01600.01600.01500.01500.01507,759,400
Sep 23, 20220.01600.01600.01600.01600.0160337,100
Sep 22, 20220.01600.01600.01600.01600.01602,230,100
Sep 21, 20220.01700.01700.01600.01600.01601,745,300
Sep 20, 20220.01600.01700.01600.01600.01606,076,900
Sep 19, 20220.01600.01600.01500.01500.01504,403,600
Sep 16, 20220.01700.01700.01600.01700.01705,902,400
Sep 15, 20220.01800.01800.01700.01700.01701,690,200
Sep 14, 20220.01700.01800.01700.01700.01707,275,900
Sep 13, 20220.01900.01900.01700.01700.017010,545,800
Sep 12, 20220.01900.02000.01900.01900.01904,483,500
Sep 09, 20220.02000.02200.01800.01900.01909,879,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement