Australia markets open in 7 hours 3 minutes

Hyphens Pharma International Limited (1J5.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2850+0.0050 (+1.79%)
At close: 02:48PM SGT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.28500.28500.28500.28500.28501,000
13 June 20240.28000.28000.28000.28000.280021,500
12 June 20240.28000.29000.28000.29000.29008,100
11 June 20240.29000.29000.29000.29000.2900-
10 June 20240.28000.29000.28000.29000.290033,100
07 June 20240.29000.29000.29000.29000.2900-
06 June 20240.28500.29000.28500.29000.290012,000
05 June 20240.28500.28500.28500.28500.2850-
04 June 20240.28000.28500.28000.28500.285023,100
03 June 20240.28500.29000.28500.29000.290028,400
31 May 20240.28500.28500.27500.27500.275019,400
30 May 20240.28500.28500.28000.28000.280010,000
29 May 20240.28500.28500.28500.28500.2850-
28 May 20240.28500.28500.28500.28500.285064,600
27 May 20240.29000.29000.28000.28000.2800100,100
24 May 20240.29000.29000.28500.28500.285020,500
23 May 20240.29000.29000.28500.28500.28505,000
21 May 20240.29000.29500.29000.29500.29507,500
20 May 20240.29000.29000.28000.29000.290092,800
17 May 20240.28500.29500.28000.29500.295044,100
16 May 20240.30000.30000.28000.30000.300032,700
15 May 20240.27500.30000.27500.29000.2900633,500
14 May 20240.26500.27000.26500.26500.265022,000
13 May 20240.27000.27000.27000.27000.270010,000
10 May 20240.26000.26500.26000.26500.265011,000
09 May 20240.26500.26500.26500.26500.2650-
08 May 20240.26500.26500.26500.26500.265015,000
08 May 20240.0086 Dividend
07 May 20240.27500.28000.27500.27500.266457,000
06 May 20240.27500.27500.27500.27500.26646,000
03 May 20240.27500.27500.27500.27500.266460,000
02 May 20240.27500.27500.27500.27500.2664-
30 Apr 20240.27000.27500.27000.27500.266497,100
29 Apr 20240.27500.27500.27000.27000.261634,500
26 Apr 20240.27000.27000.27000.27000.261657,600
25 Apr 20240.27500.27500.27500.27500.266457,000
24 Apr 20240.27500.27500.27500.27500.266439,900
23 Apr 20240.27500.27500.27500.27500.266440,000
22 Apr 20240.27500.27500.27500.27500.266423,700
19 Apr 20240.27500.27500.27000.27000.2616105,000
18 Apr 20240.27500.27500.27500.27500.266470,000
17 Apr 20240.27500.27500.27500.27500.266428,000
16 Apr 20240.27000.27000.27000.27000.261640,000
15 Apr 20240.27000.27000.27000.27000.261625,000
12 Apr 20240.27500.27500.27000.27000.261672,000
11 Apr 20240.27000.27500.27000.27500.266432,200
09 Apr 20240.28000.28000.27000.27000.261671,000
08 Apr 20240.27500.27500.27500.27500.266424,300
05 Apr 20240.27500.27500.27500.27500.266445,000
04 Apr 20240.27500.27500.27500.27500.26642,000
03 Apr 20240.27000.27000.27000.27000.2616115,900
02 Apr 20240.27500.27500.26500.27000.2616587,700
01 Apr 20240.26500.27500.26500.27500.2664287,500
28 Mar 20240.27000.27000.26500.26500.2567507,600
27 Mar 20240.27500.27500.26500.27000.2616855,400
26 Mar 20240.27500.29000.27500.28000.271246,000
25 Mar 20240.28500.28500.27500.27500.2664164,600
22 Mar 20240.28000.29000.28000.28500.276198,900
21 Mar 20240.28500.28500.28500.28500.27613,000
20 Mar 20240.28500.28500.28500.28500.276114,000
19 Mar 20240.28500.28500.28000.28500.276120,700
18 Mar 20240.28500.28500.28000.28000.271255,000
15 Mar 20240.28500.28500.28500.28500.2761-
14 Mar 20240.28500.28500.28500.28500.276127,800
13 Mar 20240.28000.28000.28000.28000.2712-
12 Mar 20240.28500.28500.28000.28000.271210,000
11 Mar 20240.29000.29500.29000.29000.280918,000
08 Mar 20240.28500.29000.28500.29000.280973,200
07 Mar 20240.28000.28500.28000.28500.276147,000
06 Mar 20240.27500.28000.27500.28000.271253,000
05 Mar 20240.27500.27500.27500.27500.266415,000
04 Mar 20240.27500.27500.27500.27500.2664158,000
01 Mar 20240.28000.28000.28000.28000.271220,800
29 Feb 20240.29000.29000.28000.28000.271211,000
28 Feb 20240.28500.29000.28500.29000.280951,900
27 Feb 20240.28000.28000.28000.28000.271224,000
26 Feb 20240.28500.28500.28500.28500.276110,000
23 Feb 20240.28500.29000.28500.28500.2761150,000
22 Feb 20240.28000.28000.28000.28000.27122,000
21 Feb 20240.28000.28000.28000.28000.2712-
20 Feb 20240.28000.28000.28000.28000.271233,000
19 Feb 20240.28000.28000.28000.28000.2712-
16 Feb 20240.28000.28000.28000.28000.271229,400
15 Feb 20240.27500.28000.27500.28000.271220,000
14 Feb 20240.27500.27500.27500.27500.26641,000
13 Feb 20240.28000.28000.28000.28000.2712-
09 Feb 20240.28000.28000.28000.28000.2712-
08 Feb 20240.28000.28000.28000.28000.271210,000
07 Feb 20240.28000.28000.28000.28000.271215,000
06 Feb 20240.27500.27500.27500.27500.266465,500
05 Feb 20240.27500.27500.27500.27500.2664-
02 Feb 20240.28000.28000.27500.27500.266490,000
01 Feb 20240.28000.28000.28000.28000.2712-
31 Jan 20240.28000.28000.28000.28000.271232,200
30 Jan 20240.27500.27500.27500.27500.26646,100
29 Jan 20240.28500.28500.28500.28500.2761500
26 Jan 20240.28500.28500.28500.28500.2761-
25 Jan 20240.28500.28500.28500.28500.276131,000
24 Jan 20240.28000.28000.28000.28000.27126,000
23 Jan 20240.27500.28000.27500.27500.266435,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...