U.S. Markets closed

Hwa Hong Corporation Limited (H19.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.28000.0000 (0.00%)
As of 4:33PM SGT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20200.28000.28000.28000.28000.280010,000
Oct 28, 20200.28000.28000.28000.28000.2800-
Oct 27, 20200.28000.28000.28000.28000.2800-
Oct 26, 20200.28000.28000.28000.28000.280020,000
Oct 23, 20200.28000.28000.28000.28000.2800-
Oct 22, 20200.28500.28500.28000.28000.2800127,000
Oct 21, 20200.28500.28500.28500.28500.2850-
Oct 20, 20200.28500.28500.28500.28500.285010,000
Oct 19, 20200.28000.28000.27000.27000.270096,000
Oct 16, 20200.28500.28500.28500.28500.2850-
Oct 15, 20200.28500.28500.28500.28500.2850-
Oct 14, 20200.28500.28500.28500.28500.285010,100
Oct 13, 20200.28000.28000.28000.28000.2800-
Oct 12, 20200.28000.28000.28000.28000.2800-
Oct 09, 20200.28000.28000.28000.28000.2800-
Oct 08, 20200.28000.28000.28000.28000.2800-
Oct 07, 20200.28000.28000.28000.28000.2800-
Oct 06, 20200.28000.28000.28000.28000.2800-
Oct 05, 20200.28000.28000.28000.28000.28005,000
Oct 02, 20200.29500.29500.29500.29500.2950-
Oct 01, 20200.29500.29500.29500.29500.2950-
Sep 30, 20200.29500.29500.29500.29500.2950-
Sep 29, 20200.29500.29500.29500.29500.295020,000
Sep 28, 20200.28000.29000.28000.29000.290080,000
Sep 25, 20200.28000.28000.28000.28000.2800-
Sep 24, 20200.28000.28000.28000.28000.280020,000
Sep 23, 20200.28500.28500.28500.28500.2850-
Sep 22, 20200.28500.28500.28500.28500.2850-
Sep 21, 20200.28500.28500.28500.28500.2850-
Sep 18, 20200.28500.28500.28500.28500.2850500
Sep 17, 20200.29000.29000.29000.29000.2900-
Sep 16, 20200.29000.29000.29000.29000.2900-
Sep 15, 20200.29000.29000.29000.29000.2900-
Sep 14, 20200.29000.29000.29000.29000.2900-
Sep 11, 20200.29000.29000.29000.29000.2900-
Sep 10, 20200.29000.29000.29000.29000.2900100
Sep 09, 20200.28000.28000.28000.28000.280025,000
Sep 08, 20200.30000.30000.30000.30000.3000-
Sep 07, 20200.30000.30000.30000.30000.3000-
Sep 04, 20200.30000.30000.30000.30000.3000-
Sep 03, 20200.30000.30000.30000.30000.3000-
Sep 02, 20200.30000.30000.30000.30000.3000-
Sep 01, 20200.29500.30000.29500.30000.300031,000
Aug 31, 20200.28500.28500.28500.28500.2850-
Aug 28, 20200.28500.28500.28500.28500.2850-
Aug 27, 20200.28500.28500.28500.28500.2850-
Aug 26, 20200.28500.28500.28500.28500.285016,400
Aug 25, 20200.28500.28500.28500.28500.2850-
Aug 24, 20200.28500.28500.28500.28500.285020,000
Aug 21, 20200.28000.28000.28000.28000.2800-
Aug 20, 20200.28000.28000.28000.28000.28008,000
Aug 19, 20200.28000.30000.28000.30000.300037,000
Aug 18, 20200.30000.30000.30000.30000.3000-
Aug 17, 20200.30000.30000.30000.30000.3000-
Aug 14, 20200.30000.30000.30000.30000.3000-
Aug 13, 20200.28000.30000.28000.30000.300020,000
Aug 12, 20200.27500.27500.27500.27500.27503,000
Aug 11, 20200.31000.31000.31000.31000.3100-
Aug 07, 20200.31000.31000.31000.31000.3100-
Aug 06, 20200.31000.31000.31000.31000.3100-
Aug 05, 20200.28000.31000.28000.31000.310099,800
Aug 04, 20200.31000.31000.31000.31000.3100-
Aug 03, 20200.31000.31000.31000.31000.3100-
Jul 30, 20200.31000.31000.31000.31000.3100-
Jul 29, 20200.31000.31000.31000.31000.3100-
Jul 28, 20200.31000.31000.31000.31000.3100-
Jul 27, 20200.31000.31000.31000.31000.3100-
Jul 24, 20200.31000.31000.31000.31000.3100-
Jul 23, 20200.31000.31000.31000.31000.3100-
Jul 22, 20200.31000.31000.31000.31000.3100-
Jul 21, 20200.31000.31000.31000.31000.3100-
Jul 20, 20200.28500.31000.28500.31000.310010,100
Jul 17, 20200.30500.30500.30500.30500.3050-
Jul 16, 20200.30500.30500.30500.30500.3050-
Jul 15, 20200.29000.30500.26000.30500.305042,300
Jul 14, 20200.31000.31000.31000.31000.3100-
Jul 13, 20200.31000.31000.31000.31000.3100-
Jul 09, 20200.31000.31000.31000.31000.3100-
Jul 08, 20200.30000.31000.30000.31000.310030,000
Jul 07, 20200.31000.31000.31000.31000.3100-
Jul 06, 20200.30000.31000.29500.31000.310062,000
Jul 03, 20200.31000.31000.31000.31000.3100-
Jul 02, 20200.31000.31000.31000.31000.3100-
Jul 01, 20200.31000.31000.31000.31000.3100-
Jun 30, 20200.31000.31000.31000.31000.3100-
Jun 29, 20200.31000.31000.31000.31000.3100-
Jun 26, 20200.31000.31000.31000.31000.3100-
Jun 25, 20200.31000.31000.31000.31000.3100-
Jun 24, 20200.31000.31000.31000.31000.3100-
Jun 23, 20200.31000.31000.31000.31000.3100-
Jun 22, 20200.31000.31000.31000.31000.3100-
Jun 19, 20200.31000.31000.31000.31000.3100-
Jun 18, 20200.31000.31000.31000.31000.3100-
Jun 17, 20200.31000.31000.31000.31000.3100-
Jun 16, 20200.30000.31000.30000.31000.310030,000
Jun 15, 20200.31000.31000.31000.31000.3100-
Jun 12, 20200.31000.31000.31000.31000.3100-
Jun 11, 20200.31000.31000.31000.31000.3100-
Jun 10, 20200.31000.31000.31000.31000.3100-
Jun 09, 20200.31000.31000.31000.31000.3100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...