Australia markets closed

Heeton Holdings Limited (5DP.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.26000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.26000.26000.26000.26000.2600-
13 June 20240.26000.26000.26000.26000.2600-
12 June 20240.26000.26000.26000.26000.2600-
11 June 20240.25500.26000.25500.26000.260032,000
10 June 20240.26000.26000.25500.26000.2600158,500
07 June 20240.26000.26000.26000.26000.260022,000
06 June 20240.26500.26500.26500.26500.2650-
05 June 20240.26000.26500.26000.26500.265095,100
04 June 20240.26500.26500.26000.26500.265055,000
03 June 20240.26000.26500.26000.26500.2650100,000
31 May 20240.26500.26500.26500.26500.2650-
30 May 20240.26500.26500.26500.26500.2650-
29 May 20240.26000.26500.26000.26500.265040,100
28 May 20240.26000.26500.26000.26500.265082,000
27 May 20240.26500.27000.26000.27000.2700165,500
24 May 20240.26000.27000.26000.26500.265066,100
23 May 20240.25500.26500.25500.26000.260080,800
21 May 20240.25500.26000.25500.26000.2600149,300
20 May 20240.25500.26500.25500.26000.260069,800
17 May 20240.25500.27000.25500.26000.260080,500
16 May 20240.27000.27000.25000.25500.2550392,900
15 May 20240.27000.27500.27000.27500.275051,000
14 May 20240.27000.27500.27000.27500.275020,200
13 May 20240.27000.27500.27000.27500.275020,000
13 May 20240.00375 Dividend
10 May 20240.27000.27000.27000.27000.266333,700
09 May 20240.27000.29000.27000.27500.271290,300
08 May 20240.27000.27000.27000.27000.266325,000
07 May 20240.27500.28000.27000.27500.271219,100
06 May 20240.27000.27500.27000.27000.266362,500
03 May 20240.27000.27500.27000.27500.271217,600
02 May 20240.26500.28000.26500.27500.271245,300
30 Apr 20240.27000.27500.26500.27000.266338,800
29 Apr 20240.26500.27000.26500.27000.266340,000
26 Apr 20240.27500.28000.27000.27000.266318,700
25 Apr 20240.27000.27500.27000.27500.271212,000
24 Apr 20240.26500.27500.26000.27500.271285,700
23 Apr 20240.26500.27500.26500.27500.271234,100
22 Apr 20240.26500.27500.26500.27500.271220,300
19 Apr 20240.26500.27000.26500.27000.266322,100
18 Apr 20240.26500.26500.26500.26500.2613-
17 Apr 20240.26500.26500.26500.26500.2613-
16 Apr 20240.26000.26500.26000.26500.261344,800
15 Apr 20240.27000.27000.27000.27000.2663-
12 Apr 20240.27000.27000.27000.27000.266311,000
11 Apr 20240.26500.27000.26500.27000.266312,100
09 Apr 20240.26500.26500.26500.26500.2613-
08 Apr 20240.26500.26500.26500.26500.2613-
05 Apr 20240.26500.26500.26500.26500.261310,000
04 Apr 20240.26000.26000.26000.26000.2564211,900
03 Apr 20240.26500.26500.26500.26500.2613-
02 Apr 20240.26500.26500.26500.26500.2613-
01 Apr 20240.26000.26500.26000.26500.26134,264,100
28 Mar 20240.26000.26500.26000.26500.2613336,300
27 Mar 20240.26000.26500.26000.26500.261375,700
26 Mar 20240.26000.26500.26000.26500.2613149,100
25 Mar 20240.26000.26500.25500.26500.261394,300
22 Mar 20240.27000.27000.27000.27000.2663-
21 Mar 20240.26500.27000.26500.27000.266392,000
20 Mar 20240.27000.27000.27000.27000.2663-
19 Mar 20240.26000.27000.26000.27000.266384,000
18 Mar 20240.26000.27000.26000.27000.266399,700
15 Mar 20240.27000.27000.27000.27000.2663-
14 Mar 20240.26500.27000.26500.27000.266372,100
13 Mar 20240.27000.27000.27000.27000.2663-
12 Mar 20240.26500.27000.26500.27000.2663106,000
11 Mar 20240.26000.27000.26000.27000.2663118,100
08 Mar 20240.26000.27000.26000.27000.266365,000
07 Mar 20240.26000.26500.26000.26500.2613260,000
06 Mar 20240.26000.26000.26000.26000.2564-
05 Mar 20240.25500.26500.25500.26000.256469,600
04 Mar 20240.26000.26500.26000.26500.261313,100
01 Mar 20240.26000.26000.26000.26000.256485,200
29 Feb 20240.26500.26500.26500.26500.2613-
28 Feb 20240.26000.26500.26000.26500.261351,000
27 Feb 20240.26500.27500.26500.26500.261331,000
26 Feb 20240.26000.26000.26000.26000.2564180,000
23 Feb 20240.25500.26000.25500.26000.256479,900
22 Feb 20240.26500.26500.26500.26500.2613-
21 Feb 20240.26000.26500.25500.26500.261343,000
20 Feb 20240.26500.27000.26500.27000.266366,000
19 Feb 20240.27000.27000.27000.27000.2663-
16 Feb 20240.27000.27000.27000.27000.2663-
15 Feb 20240.26500.27000.26500.27000.266390,000
14 Feb 20240.26500.27000.26500.27000.2663108,000
13 Feb 20240.26500.27000.26500.27000.2663111,000
09 Feb 20240.27000.27000.27000.27000.2663-
08 Feb 20240.26500.27000.26000.27000.266376,800
07 Feb 20240.26500.26500.26500.26500.2613-
06 Feb 20240.26000.26500.26000.26500.261399,900
05 Feb 20240.26500.26500.26500.26500.2613-
02 Feb 20240.26000.27000.26000.26500.2613176,000
01 Feb 20240.26000.26500.25500.26500.261357,100
31 Jan 20240.26000.26500.26000.26500.26131,039,900
30 Jan 20240.26000.26000.26000.26000.256422,000
29 Jan 20240.26000.26000.25500.25500.2515104,900
26 Jan 20240.26000.26500.26000.26500.261339,900
25 Jan 20240.26000.26500.26000.26500.261330,000
24 Jan 20240.26500.26500.26500.26500.2613-
23 Jan 20240.26500.26500.26500.26500.2613-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...