Australia markets closed

Hyphens Pharma International Limited (1J5.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2750-0.0050 (-1.79%)
At close: 02:23PM SGT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20240.27500.27500.27500.27500.2750110,000
01 Mar 20240.28000.28000.28000.28000.280020,800
29 Feb 20240.29000.29000.28000.28000.280011,000
28 Feb 20240.28500.29000.28500.29000.290051,900
27 Feb 20240.28000.28000.28000.28000.280024,000
26 Feb 20240.28500.28500.28500.28500.285010,000
23 Feb 20240.28500.29000.28500.28500.2850150,000
22 Feb 20240.28000.28000.28000.28000.28002,000
21 Feb 20240.28000.28000.28000.28000.2800-
20 Feb 20240.28000.28000.28000.28000.280033,000
19 Feb 20240.28000.28000.28000.28000.2800-
16 Feb 20240.28000.28000.28000.28000.280029,400
15 Feb 20240.27500.28000.27500.28000.280020,000
14 Feb 20240.27500.27500.27500.27500.27501,000
13 Feb 20240.28000.28000.28000.28000.2800-
09 Feb 20240.28000.28000.28000.28000.2800-
08 Feb 20240.28000.28000.28000.28000.280010,000
07 Feb 20240.28000.28000.28000.28000.280015,000
06 Feb 20240.27500.27500.27500.27500.275065,500
05 Feb 20240.27500.27500.27500.27500.2750-
02 Feb 20240.28000.28000.27500.27500.275090,000
01 Feb 20240.28000.28000.28000.28000.2800-
31 Jan 20240.28000.28000.28000.28000.280032,200
30 Jan 20240.27500.27500.27500.27500.27506,100
29 Jan 20240.28500.28500.28500.28500.2850500
26 Jan 20240.28500.28500.28500.28500.2850-
25 Jan 20240.28500.28500.28500.28500.285031,000
24 Jan 20240.28000.28000.28000.28000.28006,000
23 Jan 20240.27500.28000.27500.27500.275035,200
22 Jan 20240.28000.28000.28000.28000.2800-
19 Jan 20240.28000.28000.28000.28000.280015,000
18 Jan 20240.28000.28000.27500.28000.280077,000
17 Jan 20240.28500.28500.28500.28500.285010,500
16 Jan 20240.28500.28500.28500.28500.28505,000
15 Jan 20240.28000.28500.27500.28500.285051,000
12 Jan 20240.28500.28500.28500.28500.28507,400
11 Jan 20240.29000.29000.28500.28500.285019,600
10 Jan 20240.29000.29000.29000.29000.2900-
09 Jan 20240.29000.29000.29000.29000.2900300
08 Jan 20240.29000.29000.29000.29000.290013,000
05 Jan 20240.29500.29500.29500.29500.2950-
04 Jan 20240.29500.29500.29500.29500.2950-
03 Jan 20240.29500.30500.29500.29500.295044,000
02 Jan 20240.28500.28500.28000.28000.280025,000
29 Dec 20230.28500.28500.28500.28500.285045,000
28 Dec 20230.28500.28500.28500.28500.285023,000
27 Dec 20230.28500.28500.28500.28500.2850-
26 Dec 20230.28500.28500.28500.28500.285015,000
22 Dec 20230.28500.28500.28500.28500.285010,000
21 Dec 20230.29500.29500.29500.29500.2950-
20 Dec 20230.29500.29500.29500.29500.2950-
19 Dec 20230.29500.29500.28500.29500.295062,000
18 Dec 20230.28000.30500.28000.30000.3000269,900
15 Dec 20230.28000.28000.28000.28000.280014,200
14 Dec 20230.29000.29000.28000.28000.280048,000
13 Dec 20230.27500.27500.27500.27500.2750-
12 Dec 20230.27500.27500.27500.27500.2750-
11 Dec 20230.28000.28500.27500.27500.275056,000
08 Dec 20230.28000.28000.28000.28000.28005,000
07 Dec 20230.28000.28000.28000.28000.2800300
06 Dec 20230.27500.28500.27500.28500.28506,000
05 Dec 20230.28000.28000.28000.28000.280020,000
04 Dec 20230.27500.27500.27500.27500.2750-
01 Dec 20230.27500.27500.27500.27500.275015,000
30 Nov 20230.27500.27500.27500.27500.2750-
29 Nov 20230.27500.27500.27500.27500.2750-
28 Nov 20230.27500.27500.27500.27500.2750100,800
27 Nov 20230.28000.28000.28000.28000.280040,000
24 Nov 20230.27500.27500.27500.27500.27505,800
23 Nov 20230.27500.28000.27500.28000.280060,000
22 Nov 20230.28000.28000.28000.28000.2800-
21 Nov 20230.28000.28000.28000.28000.2800-
20 Nov 20230.28000.28000.28000.28000.280057,800
17 Nov 20230.28000.28000.28000.28000.280010,000
16 Nov 20230.28500.28500.27500.27500.275015,000
15 Nov 20230.28000.28000.28000.28000.2800-
14 Nov 20230.28000.28000.28000.28000.280018,000
10 Nov 20230.27500.27500.27500.27500.275039,100
09 Nov 20230.28000.28000.28000.28000.2800-
08 Nov 20230.28000.28000.28000.28000.2800-
07 Nov 20230.28000.28000.28000.28000.2800-
06 Nov 20230.28000.28000.28000.28000.28005,500
03 Nov 20230.28500.28500.28500.28500.285023,600
02 Nov 20230.28000.28000.28000.28000.2800-
01 Nov 20230.28000.28000.28000.28000.2800100,000
31 Oct 20230.27500.27500.27500.27500.2750-
30 Oct 20230.27500.27500.27500.27500.275015,000
27 Oct 20230.27500.27500.27500.27500.275010,000
26 Oct 20230.28000.28000.28000.28000.2800-
25 Oct 20230.28000.28000.28000.28000.2800-
24 Oct 20230.28000.28000.28000.28000.28005,000
23 Oct 20230.28000.28000.28000.28000.2800-
20 Oct 20230.28000.28000.28000.28000.2800-
19 Oct 20230.28000.28000.28000.28000.280013,300
18 Oct 20230.28000.28000.28000.28000.280010,000
17 Oct 20230.28000.28000.28000.28000.280010,000
16 Oct 20230.28000.28000.27500.28000.2800134,100
13 Oct 20230.28000.28000.28000.28000.2800-
12 Oct 20230.28000.28000.28000.28000.2800-
11 Oct 20230.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...