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

Imperium Crown Limited (5HT.SI)

SES - SES Delayed Price. Currency in SGD
0.00700.0000 (0.00%)
At close: 04:02PM SGT
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 2023------
Mar 28, 20230.00700.00700.00700.00700.0070-
Mar 27, 20230.00700.00700.00700.00700.0070-
Mar 24, 20230.00700.00700.00700.00700.0070-
Mar 23, 20230.00700.00700.00700.00700.0070-
Mar 22, 20230.00700.00700.00700.00700.0070-
Mar 21, 20230.00700.00700.00700.00700.0070-
Mar 20, 20230.00700.00700.00700.00700.0070-
Mar 17, 20230.00700.00700.00700.00700.0070-
Mar 16, 20230.00800.00800.00700.00700.0070151,000
Mar 15, 20230.00800.00800.00800.00800.0080-
Mar 14, 20230.00800.00800.00800.00800.0080-
Mar 13, 20230.00800.00800.00800.00800.0080-
Mar 10, 20230.00800.00800.00800.00800.0080-
Mar 09, 20230.00800.00800.00800.00800.0080-
Mar 08, 20230.00700.00800.00700.00800.008050,200
Mar 07, 20230.00800.00900.00800.00900.009020,000
Mar 06, 20230.00900.00900.00900.00900.0090-
Mar 03, 20230.00900.00900.00800.00900.00902,028,000
Mar 02, 20230.00900.00900.00900.00900.0090510,000
Mar 01, 20230.01000.01000.01000.01000.0100-
Feb 28, 20230.01000.01000.01000.01000.0100-
Feb 27, 20230.01000.01000.01000.01000.0100-
Feb 24, 20230.01000.01000.01000.01000.0100-
Feb 23, 20230.01000.01000.01000.01000.0100-
Feb 22, 20230.01000.01000.01000.01000.0100-
Feb 21, 20230.00900.01000.00900.01000.0100634,200
Feb 20, 20230.00900.01000.00900.01000.0100200
Feb 17, 20230.01000.01000.01000.01000.01001,528,000
Feb 16, 20230.01000.01000.01000.01000.0100100,000
Feb 15, 20230.01000.01000.00900.00900.00901,118,400
Feb 14, 20230.01000.01000.01000.01000.0100-
Feb 13, 20230.01000.01000.01000.01000.0100-
Feb 10, 20230.01000.01000.01000.01000.0100-
Feb 09, 20230.01000.01000.01000.01000.0100-
Feb 08, 20230.01000.01000.01000.01000.0100365,900
Feb 07, 20230.01000.01000.01000.01000.01001,975,000
Feb 06, 20230.01100.01100.01100.01100.0110-
Feb 03, 20230.01100.01100.01100.01100.0110-
Feb 02, 20230.01100.01100.01100.01100.0110300,000
Feb 01, 20230.01100.01100.01100.01100.0110-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement