U.S. markets closed

Pan Hong Holdings Group Limited (P36.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1480+0.0030 (+2.07%)
At close: 2:17PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20210.14500.14900.14500.14800.1480265,000
Mar 04, 20210.14700.14700.14500.14500.145020,900
Mar 03, 20210.14500.14800.14500.14700.1470248,100
Mar 02, 20210.14600.14600.14400.14500.1450154,000
Mar 01, 20210.14500.14600.14500.14600.1460110,000
Feb 26, 20210.14600.14900.14600.14900.1490143,100
Feb 25, 20210.14800.15000.14800.15000.150047,800
Feb 24, 20210.15000.15000.14600.14800.1480136,500
Feb 23, 20210.14800.14800.14600.14700.1470340,000
Feb 22, 20210.15000.15000.15000.15000.1500206,000
Feb 19, 20210.14900.14900.14700.14800.1480142,200
Feb 18, 20210.15100.15100.15100.15100.15104,000
Feb 17, 20210.15100.15100.15100.15100.1510-
Feb 16, 20210.14900.15500.14900.15100.1510894,600
Feb 15, 20210.14600.14800.14600.14800.148078,200
Feb 11, 20210.14600.14600.14600.14600.1460-
Feb 10, 20210.14600.14600.14600.14600.1460-
Feb 09, 20210.14800.14800.14600.14600.146030,800
Feb 08, 20210.14800.14800.14600.14800.1480201,800
Feb 05, 20210.14600.14600.14600.14600.1460102,200
Feb 04, 20210.14500.14500.14500.14500.14501,000
Feb 03, 20210.14900.14900.14800.14800.148019,800
Feb 02, 20210.14900.14900.14900.14900.1490140,700
Feb 01, 20210.14800.14800.14800.14800.1480-
Jan 29, 20210.14700.14900.14700.14800.1480219,900
Jan 28, 20210.14500.14500.14500.14500.145047,700
Jan 27, 20210.14400.14400.14400.14400.144014,000
Jan 26, 20210.14600.14600.14400.14400.144021,900
Jan 25, 20210.14800.14800.14600.14600.146085,000
Jan 22, 20210.14600.14600.14600.14600.1460100,000
Jan 21, 20210.14900.14900.14900.14900.1490-
Jan 20, 20210.14900.14900.14900.14900.149075,900
Jan 19, 20210.14900.15000.14800.15000.1500318,900
Jan 18, 20210.15200.15200.14800.14800.1480284,700
Jan 15, 20210.15100.15300.15100.15200.1520405,600
Jan 14, 20210.15000.15200.15000.15200.1520181,000
Jan 13, 20210.14900.15300.14900.15000.1500475,400
Jan 12, 20210.14700.14800.14700.14800.1480196,500
Jan 11, 20210.14800.14800.14800.14800.14808,800
Jan 08, 20210.14700.14900.14700.14800.148071,700
Jan 07, 20210.15100.15100.15100.15100.1510100
Jan 06, 20210.15000.15000.14800.14800.1480120,000
Jan 05, 20210.15100.15100.14600.15000.1500250,800
Jan 04, 20210.14000.15000.14000.15000.1500570,100
Dec 31, 2020------
Dec 30, 20200.13200.13200.13200.13200.13209,000
Dec 29, 20200.13500.13500.13500.13500.1350-
Dec 28, 20200.13200.13600.13200.13500.1350299,000
Dec 24, 2020------
Dec 23, 20200.13300.13600.13300.13600.136012,800
Dec 22, 20200.13500.13600.13500.13600.136070,000
Dec 21, 20200.13500.14000.13500.13500.135090,300
Dec 18, 20200.13400.13400.13200.13200.132067,200
Dec 17, 20200.13400.13400.13400.13400.134080,000
Dec 16, 20200.13000.13000.13000.13000.130086,200
Dec 15, 20200.13100.13100.13000.13000.1300180,000
Dec 14, 20200.13300.13300.13000.13300.1330130,000
Dec 11, 20200.13000.13100.12600.12800.128078,800
Dec 10, 20200.13300.13500.12600.13100.1310279,000
Dec 09, 20200.12800.13300.12800.13100.1310600,500
Dec 08, 20200.12400.12600.12400.12600.1260281,600
Dec 07, 20200.12500.12500.11900.11900.11903,600
Dec 04, 20200.13000.13000.13000.13000.1300-
Dec 03, 20200.13000.13000.13000.13000.1300-
Dec 02, 20200.13000.13000.13000.13000.1300100
Dec 01, 20200.12800.12800.12700.12700.127030,700
Nov 30, 20200.12600.12600.12600.12600.12605,000
Nov 27, 20200.12600.12600.12600.12600.126010,000
Nov 26, 20200.12700.12700.12600.12600.126060,000
Nov 25, 20200.12900.12900.12700.12700.1270105,000
Nov 24, 20200.12600.13000.12600.12800.1280430,000
Nov 23, 20200.12600.12800.12600.12600.1260423,600
Nov 20, 20200.12400.12400.12400.12400.1240150,000
Nov 19, 20200.12400.12500.12400.12400.1240122,000
Nov 18, 20200.12300.12600.12100.12500.1250228,400
Nov 17, 20200.12000.12100.12000.12100.121085,000
Nov 16, 20200.12000.12000.12000.12000.120030,000
Nov 13, 20200.12200.12400.12200.12400.1240150,000
Nov 12, 20200.12500.12500.11800.12100.1210462,000
Nov 11, 20200.11800.11800.11800.11800.118016,000
Nov 10, 20200.11800.11800.11800.11800.118010,000
Nov 09, 20200.11800.12000.11800.12000.120050,000
Nov 06, 20200.11500.11500.11500.11500.1150-
Nov 05, 20200.11500.11500.11500.11500.1150-
Nov 04, 20200.11800.11800.11500.11500.115055,000
Nov 03, 20200.12000.12000.12000.12000.1200-
Nov 02, 20200.11200.12000.11200.12000.1200100,000
Oct 30, 20200.11400.11400.11400.11400.114040,000
Oct 29, 20200.11200.11200.11200.11200.1120-
Oct 28, 20200.11100.12200.10800.11200.112088,100
Oct 27, 20200.12200.12200.12200.12200.1220-
Oct 26, 20200.12200.12200.12200.12200.1220100
Oct 23, 20200.11100.12200.11100.11200.112029,900
Oct 22, 20200.12000.12000.11400.11900.1190190,000
Oct 21, 20200.11800.11800.11800.11800.1180-
Oct 20, 20200.11800.11800.11800.11800.11801,300
Oct 19, 20200.12000.12200.12000.12000.120050,100
Oct 16, 20200.11700.12000.11500.12000.1200395,000
Oct 15, 20200.11600.11600.11600.11600.116029,000
Oct 14, 20200.11300.12200.11300.12000.1200792,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...