Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hatten Land Limited (PH0.SI)

SES - SES Delayed Price. Currency in SGD
0.0200-0.0010 (-4.76%)
At close: 05:07PM SGT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.02100.02100.02000.02000.02004,278,300
Feb 02, 20230.02000.02200.02000.02100.021020,071,000
Feb 01, 20230.01900.02000.01900.02000.02004,835,200
Jan 31, 20230.01900.02000.01900.01900.0190817,000
Jan 30, 20230.02000.02000.01900.01900.01901,677,800
Jan 27, 20230.02000.02100.02000.02000.02005,933,600
Jan 26, 20230.02000.02000.01900.02000.02007,290,700
Jan 25, 20230.01900.02000.01900.01900.01901,141,500
Jan 20, 20230.01900.02000.01900.01900.01904,305,400
Jan 19, 20230.02000.02000.01900.01900.01904,060,800
Jan 18, 20230.01900.02000.01800.02000.0200422,500
Jan 17, 20230.01900.01900.01900.01900.01903,608,600
Jan 16, 20230.02000.02100.01900.01900.01901,933,900
Jan 13, 20230.01900.02200.01900.01900.019017,014,500
Jan 12, 20230.02000.02000.01800.01800.0180440,100
Jan 11, 20230.02000.02000.01900.02000.0200265,300
Jan 10, 20230.01900.02000.01900.02000.0200675,100
Jan 09, 20230.01900.01900.01900.01900.0190260,000
Jan 06, 20230.01900.01900.01800.01800.0180400,000
Jan 05, 20230.01900.01900.01900.01900.0190470,400
Jan 04, 20230.01900.01900.01900.01900.01903,715,800
Jan 03, 20230.01900.02000.01900.02000.0200139,200
Dec 30, 20220.02000.02000.02000.02000.02002,118,000
Dec 29, 20220.02000.02100.01900.02000.02004,722,800
Dec 28, 20220.02100.02100.02000.02000.0200150,000
Dec 27, 20220.02000.02000.02000.02000.02001,199,900
Dec 23, 20220.02000.02100.01900.02000.02002,226,200
Dec 22, 20220.02100.02100.02000.02000.02002,335,500
Dec 21, 20220.02100.02100.02000.02000.0200330,000
Dec 20, 20220.02000.02100.02000.02100.0210122,100
Dec 19, 20220.02100.02100.02000.02000.0200435,000
Dec 16, 20220.02000.02000.02000.02000.02001,095,700
Dec 15, 20220.02100.02100.02000.02000.02001,487,400
Dec 14, 20220.02000.02100.02000.02100.0210105,000
Dec 13, 20220.02100.02100.02100.02100.02101,365,000
Dec 12, 20220.02100.02200.02100.02100.02101,943,400
Dec 09, 20220.02100.02300.02100.02100.02104,876,400
Dec 08, 20220.02100.02100.02000.02000.0200122,900
Dec 07, 20220.02100.02200.02100.02100.02101,493,200
Dec 06, 20220.02100.02200.02100.02200.02204,250,900
Dec 05, 20220.02100.02300.02100.02200.02206,333,700
Dec 02, 20220.02100.02200.02000.02200.0220360,100
Dec 01, 20220.02000.02200.02000.02100.02106,247,200
Nov 30, 20220.02000.02100.02000.02000.02005,526,300
Nov 29, 20220.02000.02000.02000.02000.0200950,200
Nov 28, 20220.02100.02100.02000.02100.0210382,800
Nov 25, 20220.02100.02200.02100.02100.02101,855,900
Nov 24, 20220.02000.02200.02000.02200.02204,568,600
Nov 23, 20220.02100.02100.02000.02000.02001,803,000
Nov 22, 20220.02000.02100.02000.02100.02103,064,000
Nov 21, 20220.02100.02100.01900.02000.02004,570,500
Nov 18, 20220.02100.02200.02000.02100.02102,718,200
Nov 17, 20220.02200.02300.02100.02100.02103,018,300
Nov 16, 20220.02000.02400.02000.02300.023021,979,400
Nov 15, 20220.02000.02100.02000.02000.0200776,700
Nov 14, 20220.02100.02100.01900.01900.01901,008,500
Nov 11, 20220.02000.02100.02000.02100.02103,646,800
Nov 10, 20220.02000.02000.01900.01900.0190581,000
Nov 09, 20220.01900.02100.01900.02000.02003,792,600
Nov 08, 20220.02000.02000.01900.01900.01901,318,000
Nov 07, 20220.02000.02100.02000.02000.02001,042,000
Nov 04, 20220.02000.02100.02000.02100.02102,621,000
Nov 03, 20220.02000.02100.02000.02000.02001,700,000
Nov 02, 20220.02100.02200.02000.02000.02003,323,100
Nov 01, 20220.02000.02200.01900.02100.02109,706,000
Oct 31, 20220.02100.02100.02000.02000.0200780,300
Oct 28, 20220.02100.02200.02000.02100.02103,454,400
Oct 27, 20220.02200.02200.02100.02100.0210358,700
Oct 26, 20220.02200.02300.02100.02200.022012,444,200
Oct 25, 20220.02200.02200.02100.02100.02103,740,600
Oct 21, 20220.02200.02300.02100.02200.02204,142,200
Oct 20, 20220.02200.02200.02000.02200.02204,900,600
Oct 19, 20220.02200.02300.02200.02200.02202,982,800
Oct 18, 20220.02300.02400.02200.02300.02307,109,200
Oct 17, 20220.02400.02400.02200.02300.02306,515,400
Oct 14, 20220.02500.02600.02400.02500.02505,983,200
Oct 13, 20220.02600.02600.02400.02500.02503,874,000
Oct 12, 20220.02700.02700.02600.02700.02701,510,800
Oct 11, 20220.02700.02700.02600.02700.02706,171,700
Oct 10, 20220.02800.02800.02700.02800.02803,440,000
Oct 07, 20220.02900.02900.02800.02900.0290520,600
Oct 06, 20220.03000.03000.02800.02800.02802,429,800
Oct 05, 20220.02900.02900.02900.02900.02903,185,400
Oct 04, 20220.02800.03000.02800.02900.02904,069,200
Oct 03, 20220.02800.02800.02800.02800.02802,382,000
Sep 30, 20220.02900.02900.02800.02900.0290420,200
Sep 29, 20220.02800.02900.02800.02900.02903,447,000
Sep 28, 20220.02900.02900.02700.02800.02803,840,100
Sep 27, 20220.02900.03000.02900.02900.0290975,200
Sep 26, 20220.02900.03000.02800.03000.03003,887,000
Sep 23, 20220.03000.03100.02900.02900.02903,734,400
Sep 22, 20220.03000.03100.03000.03000.03007,170,600
Sep 21, 20220.03000.03100.03000.03100.03101,525,000
Sep 20, 20220.03000.03100.03000.03100.03105,552,200
Sep 19, 20220.03200.03200.03000.03100.03105,494,100
Sep 16, 20220.03300.03400.03100.03100.031020,478,400
Sep 15, 20220.03200.03200.03100.03100.03101,355,300
Sep 14, 20220.03100.03200.03000.03200.03204,817,700
Sep 13, 20220.03200.03200.03100.03200.03203,710,000
Sep 12, 20220.03200.03400.03200.03200.032016,228,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement