Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.01300.0000 (0.00%)

At close: 4:45PM SGT

Show:

Historical Prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	0.0130	0.0130	0.0130	0.0130	0.0130	919,900
Mar 04, 2021	0.0120	0.0130	0.0120	0.0130	0.0130	149,800
Mar 03, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	520,000
Mar 02, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 01, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 26, 2021	0.0130	0.0130	0.0120	0.0120	0.0120	730,000
Feb 25, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 24, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	250,000
Feb 23, 2021	0.0130	0.0130	0.0120	0.0120	0.0120	700,000
Feb 22, 2021	0.0120	0.0130	0.0120	0.0120	0.0120	200,000
Feb 19, 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 18, 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 17, 2021	0.0140	0.0140	0.0140	0.0140	0.0140	100
Feb 16, 2021	0.0130	0.0140	0.0130	0.0130	0.0130	1,169,900
Feb 15, 2021	0.0120	0.0130	0.0120	0.0130	0.0130	300,100
Feb 11, 2021	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 10, 2021	0.0120	0.0130	0.0120	0.0130	0.0130	700,000
Feb 09, 2021	0.0120	0.0130	0.0120	0.0130	0.0130	500,100
Feb 08, 2021	0.0120	0.0130	0.0120	0.0130	0.0130	1,903,100
Feb 05, 2021	0.0130	0.0130	0.0130	0.0130	0.0130	344,700
Feb 04, 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 03, 2021	0.0140	0.0140	0.0140	0.0140	0.0140	100
Feb 02, 2021	0.0130	0.0130	0.0130	0.0130	0.0130	900,000
Feb 01, 2021	0.0130	0.0130	0.0120	0.0130	0.0130	1,970,100
Jan 29, 2021	0.0140	0.0140	0.0130	0.0130	0.0130	1,700,000
Jan 28, 2021	0.0140	0.0140	0.0130	0.0130	0.0130	2,600,000
Jan 27, 2021	0.0140	0.0170	0.0140	0.0140	0.0140	20,277,600
Jan 26, 2021	0.0130	0.0140	0.0130	0.0130	0.0130	1,300,000
Jan 25, 2021	0.0140	0.0150	0.0130	0.0140	0.0140	7,426,300
Jan 22, 2021	0.0130	0.0140	0.0130	0.0140	0.0140	930,100
Jan 21, 2021	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
Jan 20, 2021	0.0130	0.0130	0.0130	0.0130	0.0130	400,000
Jan 19, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	130,000
Jan 18, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	9,000
Jan 15, 2021	0.0130	0.0130	0.0120	0.0120	0.0120	360,000
Jan 14, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 13, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	610,000
Jan 12, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 11, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	460,000
Jan 08, 2021	0.0120	0.0120	0.0120	0.0120	0.0120	183,300
Jan 07, 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 06, 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 05, 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 04, 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 31, 2020	-	-	-	-	-	-
Dec 30, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 29, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 28, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 24, 2020	-	-	-	-	-	-
Dec 23, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	536,600
Dec 22, 2020	0.0120	0.0120	0.0110	0.0110	0.0110	1,126,100
Dec 21, 2020	0.0120	0.0120	0.0120	0.0120	0.0120	2,893,900
Dec 18, 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 17, 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 16, 2020	0.0130	0.0130	0.0130	0.0130	0.0130	400,000
Dec 15, 2020	0.0120	0.0140	0.0120	0.0140	0.0140	2,826,700
Dec 14, 2020	0.0120	0.0120	0.0120	0.0120	0.0120	820,000
Dec 11, 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,651,000
Dec 10, 2020	0.0130	0.0130	0.0130	0.0130	0.0130	556,700
Dec 09, 2020	0.0140	0.0140	0.0130	0.0130	0.0130	9,351,000
Dec 08, 2020	0.0130	0.0130	0.0130	0.0130	0.0130	6,346,600
Dec 07, 2020	0.0120	0.0130	0.0120	0.0120	0.0120	3,968,300
Dec 04, 2020	0.0120	0.0120	0.0120	0.0120	0.0120	758,500
Dec 03, 2020	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
Dec 02, 2020	0.0150	0.0150	0.0120	0.0140	0.0140	10,721,600
Dec 01, 2020	0.0120	0.0150	0.0120	0.0140	0.0140	16,240,300
Nov 30, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 27, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 26, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
Nov 25, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	63,000
Nov 24, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	1,068,100
Nov 23, 2020	0.0110	0.0120	0.0110	0.0120	0.0120	1,499,900
Nov 20, 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 19, 2020	0.0120	0.0120	0.0120	0.0120	0.0120	509,300
Nov 18, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 17, 2020	0.0100	0.0110	0.0100	0.0110	0.0110	214,500
Nov 16, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 13, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 12, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 11, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 10, 2020	0.0110	0.0120	0.0100	0.0110	0.0110	953,900
Nov 09, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 06, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Nov 05, 2020	0.0100	0.0110	0.0100	0.0110	0.0110	539,200
Nov 04, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 03, 2020	0.0090	0.0100	0.0090	0.0100	0.0100	458,800
Nov 02, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 30, 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,128,500
Oct 29, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 28, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 27, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 26, 2020	0.0110	0.0120	0.0110	0.0110	0.0110	911,500
Oct 23, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 22, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 21, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 20, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 19, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 16, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 15, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 14, 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Imperium Crown Limited (5HT.SI)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)