Hyphens Pharma International Limited (1J5.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:44PM SGT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 29 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2616 | 34,500 |
| 26 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | 57,600 |
| 25 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 57,000 |
| 24 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 39,900 |
| 23 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 40,000 |
| 22 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 23,700 |
| 19 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2616 | 105,000 |
| 18 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 70,000 |
| 17 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 28,000 |
| 16 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | 40,000 |
| 15 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | 25,000 |
| 12 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2616 | 72,000 |
| 11 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2664 | 32,200 |
| 09 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2616 | 71,000 |
| 08 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 24,300 |
| 05 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 45,000 |
| 04 Apr 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 2,000 |
| 03 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2616 | 115,900 |
| 02 Apr 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2616 | 587,700 |
| 01 Apr 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2664 | 287,500 |
| 28 Mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2567 | 507,600 |
| 27 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2616 | 855,400 |
| 26 Mar 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2712 | 46,000 |
| 25 Mar 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2664 | 164,600 |
| 22 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2761 | 98,900 |
| 21 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2761 | 3,000 |
| 20 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2761 | 14,000 |
| 19 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2761 | 20,700 |
| 18 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2712 | 55,000 |
| 15 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2761 | - |
| 14 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2761 | 27,800 |
| 13 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2712 | - |
| 12 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2712 | 10,000 |
| 11 Mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2809 | 18,000 |
| 08 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2809 | 73,200 |
| 07 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2761 | 47,000 |
| 06 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2712 | 53,000 |
| 05 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2664 | 15,000 |
| *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.