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

0.2800

-0.0050

(-1.75%)

At close: 05:04PM SGT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 July 2023	0.2750	0.2800	0.2750	0.2800	0.2475	1,600
11 July 2023	0.2750	0.2800	0.2750	0.2800	0.2475	21,600
10 July 2023	0.2800	0.2800	0.2750	0.2800	0.2475	142,500
07 July 2023	0.2800	0.2800	0.2800	0.2800	0.2475	-
06 July 2023	0.2750	0.2800	0.2750	0.2800	0.2475	28,000
05 July 2023	0.2750	0.2800	0.2750	0.2800	0.2475	232,000
04 July 2023	0.2800	0.2850	0.2800	0.2850	0.2519	11,800
03 July 2023	0.2850	0.2900	0.2850	0.2850	0.2519	13,100
30 June 2023	0.2800	0.2850	0.2800	0.2800	0.2475	53,000
28 June 2023	0.2800	0.2800	0.2750	0.2800	0.2475	170,100
27 June 2023	0.2750	0.2750	0.2750	0.2750	0.2431	-
26 June 2023	0.2750	0.2750	0.2750	0.2750	0.2431	115,000
23 June 2023	0.2750	0.2850	0.2750	0.2750	0.2431	124,000
22 June 2023	0.2800	0.2800	0.2800	0.2800	0.2475	2,000
21 June 2023	0.2750	0.2750	0.2750	0.2750	0.2431	-
20 June 2023	0.2800	0.2800	0.2750	0.2750	0.2431	50,000
19 June 2023	0.2800	0.2800	0.2800	0.2800	0.2475	43,600
16 June 2023	0.2850	0.2850	0.2850	0.2850	0.2519	15,500
15 June 2023	0.2850	0.2850	0.2850	0.2850	0.2519	5,000
14 June 2023	0.2750	0.2800	0.2700	0.2800	0.2475	48,000
13 June 2023	0.2850	0.2850	0.2850	0.2850	0.2519	2,000
12 June 2023	0.2800	0.2800	0.2800	0.2800	0.2475	-
09 June 2023	0.2750	0.2800	0.2750	0.2800	0.2475	2,100
08 June 2023	0.2800	0.2800	0.2800	0.2800	0.2475	40,000
07 June 2023	0.2800	0.2800	0.2800	0.2800	0.2475	-
06 June 2023	0.2800	0.2800	0.2800	0.2800	0.2475	-
05 June 2023	0.2800	0.2800	0.2700	0.2800	0.2475	161,200
01 June 2023	0.2800	0.2800	0.2800	0.2800	0.2475	3,000
31 May 2023	0.2850	0.2850	0.2800	0.2850	0.2519	75,900
30 May 2023	0.2850	0.2850	0.2850	0.2850	0.2519	17,100
29 May 2023	0.2850	0.2850	0.2850	0.2850	0.2519	8,000
26 May 2023	0.2850	0.2850	0.2850	0.2850	0.2519	-
25 May 2023	0.2950	0.2950	0.2850	0.2850	0.2519	36,000
24 May 2023	0.3000	0.3000	0.3000	0.3000	0.2652	1,000
23 May 2023	0.2950	0.2950	0.2950	0.2950	0.2607	-
22 May 2023	0.2950	0.2950	0.2950	0.2950	0.2607	49,000
19 May 2023	0.2950	0.2950	0.2950	0.2950	0.2607	19,500
18 May 2023	0.2850	0.2950	0.2850	0.2950	0.2607	118,800
17 May 2023	0.2800	0.2850	0.2800	0.2800	0.2475	64,100
16 May 2023	0.2850	0.2850	0.2800	0.2850	0.2519	43,500
15 May 2023	0.2900	0.2900	0.2800	0.2850	0.2519	432,700
12 May 2023	0.3100	0.3100	0.2850	0.2900	0.2563	835,200
11 May 2023	0.3300	0.3300	0.3300	0.3300	0.2917	-
10 May 2023	0.3250	0.3300	0.3250	0.3300	0.2917	92,300
10 May 2023	0.0111 Dividend
09 May 2023	0.3350	0.3350	0.3350	0.3350	0.2863	30,400
08 May 2023	0.3450	0.3450	0.3350	0.3400	0.2906	18,700
05 May 2023	0.3400	0.3400	0.3350	0.3350	0.2863	84,100
04 May 2023	0.3300	0.3400	0.3300	0.3300	0.2820	111,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,267.97+46.70(+0.11%)

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

Hyphens Pharma International Limited (1J5.SI)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,267.97
+46.70(+0.11%)