Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hyphens Pharma International Limited (1J5.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.2750

0.0000

(0.00%)

At close: 03:09PM SGT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	15,000
30 Nov 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
29 Nov 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
28 Nov 2023	0.2750	0.2750	0.2750	0.2750	0.2750	100,800
27 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	40,000
24 Nov 2023	0.2750	0.2750	0.2750	0.2750	0.2750	5,800
23 Nov 2023	0.2750	0.2800	0.2750	0.2800	0.2800	60,000
22 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
21 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
20 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	57,800
17 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
16 Nov 2023	0.2850	0.2850	0.2750	0.2750	0.2750	15,000
15 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
14 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	18,000
10 Nov 2023	0.2750	0.2750	0.2750	0.2750	0.2750	39,100
09 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
08 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
07 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
06 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	5,500
03 Nov 2023	0.2850	0.2850	0.2850	0.2850	0.2850	23,600
02 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
01 Nov 2023	0.2800	0.2800	0.2800	0.2800	0.2800	100,000
31 Oct 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
30 Oct 2023	0.2750	0.2750	0.2750	0.2750	0.2750	15,000
27 Oct 2023	0.2750	0.2750	0.2750	0.2750	0.2750	10,000
26 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
25 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
24 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	5,000
23 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
20 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
19 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	13,300
18 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
17 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
16 Oct 2023	0.2800	0.2800	0.2750	0.2800	0.2800	134,100
13 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
12 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
11 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
10 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	13,000
09 Oct 2023	0.2750	0.2750	0.2750	0.2750	0.2750	10,000
06 Oct 2023	0.2800	0.2800	0.2750	0.2750	0.2750	12,000
05 Oct 2023	0.2800	0.2800	0.2750	0.2800	0.2800	35,000
04 Oct 2023	0.2800	0.2800	0.2750	0.2750	0.2750	31,000
03 Oct 2023	0.2800	0.2800	0.2800	0.2800	0.2800	9,000
02 Oct 2023	0.2800	0.2800	0.2750	0.2800	0.2800	114,000
29 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	2,000
28 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	115,000
27 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	130,000
26 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
25 Sept 2023	0.2850	0.2900	0.2800	0.2800	0.2800	7,300
22 Sept 2023	0.2850	0.2850	0.2800	0.2800	0.2800	39,200
21 Sept 2023	0.2850	0.2850	0.2800	0.2850	0.2850	120,000
20 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
19 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
18 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
14 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
13 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
12 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
11 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
08 Sept 2023	0.2850	0.2900	0.2850	0.2900	0.2900	21,000
07 Sept 2023	0.2950	0.2950	0.2950	0.2950	0.2950	50,900
06 Sept 2023	0.2900	0.2950	0.2900	0.2950	0.2950	20,100
05 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	82,000
04 Sept 2023	0.2900	0.2900	0.2800	0.2900	0.2900	21,000
31 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
30 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
29 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
28 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
25 Aug 2023	0.2850	0.2950	0.2850	0.2950	0.2950	52,400
24 Aug 2023	0.2850	0.2850	0.2750	0.2800	0.2800	51,000
23 Aug 2023	0.2800	0.2800	0.2800	0.2800	0.2800	9,500
22 Aug 2023	0.2800	0.2800	0.2750	0.2750	0.2750	100,000
21 Aug 2023	0.2850	0.2850	0.2800	0.2800	0.2800	70,000
18 Aug 2023	0.2800	0.2900	0.2800	0.2900	0.2900	37,100
17 Aug 2023	0.2850	0.2850	0.2750	0.2750	0.2750	202,400
17 Aug 2023	0.036 Dividend
16 Aug 2023	0.3100	0.3100	0.3050	0.3100	0.2740	597,900
15 Aug 2023	0.3200	0.3200	0.3100	0.3100	0.2740	261,500
14 Aug 2023	0.3250	0.3250	0.3100	0.3100	0.2740	249,300
11 Aug 2023	0.3150	0.3200	0.3100	0.3200	0.2828	848,600
10 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2563	-
08 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2563	21,700
07 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2607	22,000
04 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2607	-
03 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2607	-
02 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2607	1,900
01 Aug 2023	0.3000	0.3000	0.2750	0.2950	0.2607	34,900
31 July 2023	0.3150	0.3150	0.3100	0.3100	0.2740	3,100
28 July 2023	0.3100	0.3100	0.3100	0.3100	0.2740	106,800
27 July 2023	0.3000	0.3150	0.3000	0.3050	0.2696	83,300
26 July 2023	0.2850	0.2950	0.2850	0.2950	0.2607	46,500
25 July 2023	0.2850	0.2850	0.2850	0.2850	0.2519	110,100
24 July 2023	0.2800	0.2900	0.2800	0.2850	0.2519	68,100
21 July 2023	0.2900	0.2900	0.2800	0.2800	0.2475	100,100
20 July 2023	0.2850	0.2900	0.2850	0.2850	0.2519	52,900
19 July 2023	0.2850	0.2850	0.2850	0.2850	0.2519	38,065,560
18 July 2023	0.2850	0.2850	0.2850	0.2850	0.2519	17,600
17 July 2023	0.2750	0.2900	0.2750	0.2850	0.2519	10,000
14 July 2023	0.2800	0.2800	0.2800	0.2800	0.2475	51,500
13 July 2023	0.2800	0.2850	0.2800	0.2800	0.2475	50,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,388.48+1,149.81(+1.97%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Hyphens Pharma International Limited (1J5.SI)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,388.48
+1,149.81(+1.97%)