Hyphens Pharma International Limited (1J5.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:52PM SGT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 125,100 |
| 18 Sept 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 112,500 |
| 17 Sept 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 20,000 |
| 16 Sept 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 60,400 |
| 13 Sept 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 59,300 |
| 12 Sept 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 227,900 |
| 11 Sept 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 74,100 |
| 10 Sept 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 13,900 |
| 09 Sept 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 26,700 |
| 06 Sept 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 4,100 |
| 05 Sept 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 10,600 |
| 04 Sept 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
| 03 Sept 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 11,700 |
| 02 Sept 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 68,100 |
| 30 Aug 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 35,100 |
| 29 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 61,400 |
| 28 Aug 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 10,100 |
| 27 Aug 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 3,700 |
| 26 Aug 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 33,600 |
| 23 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
| 22 Aug 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 22,200 |
| 21 Aug 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 45,400 |
| 20 Aug 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 97,600 |
| 19 Aug 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 61,100 |
| 16 Aug 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 100 |
| 15 Aug 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 149,400 |
| 14 Aug 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
| 13 Aug 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 70,700 |
| 12 Aug 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 |
| 08 Aug 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 27,800 |
| 07 Aug 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 20,700 |
| 06 Aug 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 58,200 |
| 05 Aug 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 114,700 |
| 02 Aug 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 9,700 |
| 01 Aug 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 41,000 |
| 31 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
| 30 July 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 2,700 |
| 29 July 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 79,700 |
| 26 July 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 87,000 |
| 25 July 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 17,700 |
| 24 July 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 32,500 |
| 23 July 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 46,300 |
| 22 July 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 42,700 |
| 19 July 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 132,900 |
| 18 July 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 116,700 |
| 17 July 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 600 |
| 16 July 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 6,500 |
| 15 July 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 39,400 |
| 12 July 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 31,600 |
| 11 July 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 9,100 |
| 10 July 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 5,000 |
| 09 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 37,000 |
| 08 July 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 50,100 |
| 05 July 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 110,000 |
| 04 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 03 July 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 24,300 |
| 02 July 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 31,000 |
| 01 July 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 11,100 |
| 28 June 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 60,200 |
| 27 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 |
| 26 June 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 50,100 |
| 25 June 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 106,900 |
| 24 June 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 10,100 |
| 21 June 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 2,200 |
| 20 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 16,500 |
| 19 June 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 67,600 |
| 18 June 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 14 June 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,000 |
| 13 June 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 21,500 |
| 12 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 8,100 |
| 11 June 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 10 June 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 33,100 |
| 07 June 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 06 June 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 12,000 |
| 05 June 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 04 June 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 23,100 |
| 03 June 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 28,400 |
| 31 May 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 19,400 |
| 30 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
| 29 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 28 May 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 64,600 |
| 27 May 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 100,100 |
| 24 May 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 20,500 |
| 23 May 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 5,000 |
| 21 May 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 7,500 |
| 20 May 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 92,800 |
| 17 May 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 44,100 |
| 16 May 2024 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 32,700 |
| 15 May 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 633,500 |
| 14 May 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 22,000 |
| 13 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
| 10 May 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 11,000 |
| 09 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
| 08 May 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 15,000 |
| 08 May 2024 | 0.0086 Dividend | |||||
| 07 May 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2664 | 57,000 |
| 06 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 6,000 |
| 03 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 60,000 |
| 02 May 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | - |
| 30 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2664 | 97,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.