Ho Bee Land Limited (H13.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:56PM SGT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 5,000 |
| 04 June 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 5,500 |
| 03 June 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 4,500 |
| 31 May 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 52,600 |
| 30 May 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 29 May 2024 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 11,900 |
| 28 May 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 16,700 |
| 27 May 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 28,700 |
| 24 May 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 86,200 |
| 23 May 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 30,000 |
| 21 May 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 21,100 |
| 20 May 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 10,200 |
| 17 May 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 16,000 |
| 16 May 2024 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 8,000 |
| 15 May 2024 | 1.9300 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | 23,900 |
| 14 May 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 54,800 |
| 14 May 2024 | 0.03 Dividend | |||||
| 13 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9100 | 42,900 |
| 10 May 2024 | 1.9600 | 1.9600 | 1.9400 | 1.9400 | 1.9100 | 40,000 |
| 09 May 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | 1.8903 | 55,400 |
| 08 May 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9002 | 24,800 |
| 07 May 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9100 | 4,600 |
| 06 May 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9100 | 56,300 |
| 03 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9100 | 13,500 |
| 02 May 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9198 | 43,400 |
| 30 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | 1.9002 | 100,600 |
| 29 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9100 | 2,600 |
| 26 Apr 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9300 | 1.9002 | 40,700 |
| 25 Apr 2024 | 1.9200 | 1.9600 | 1.9200 | 1.9300 | 1.9002 | 67,600 |
| 24 Apr 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9400 | 1.9100 | 46,500 |
| 23 Apr 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9002 | 27,200 |
| 22 Apr 2024 | 1.9400 | 1.9400 | 1.9200 | 1.9300 | 1.9002 | 9,200 |
| 19 Apr 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9300 | 1.9002 | 14,500 |
| 18 Apr 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9600 | 1.9297 | 4,000 |
| 17 Apr 2024 | 1.9700 | 1.9700 | 1.9400 | 1.9600 | 1.9297 | 98,100 |
| 16 Apr 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9002 | 57,800 |
| 15 Apr 2024 | 2.0000 | 2.0000 | 1.9400 | 1.9500 | 1.9198 | 62,600 |
| 12 Apr 2024 | 1.9500 | 1.9900 | 1.9400 | 1.9900 | 1.9592 | 107,800 |
| 11 Apr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | 1.9198 | 40,300 |
| 09 Apr 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9002 | 66,800 |
| 08 Apr 2024 | 2.0200 | 2.0500 | 1.9400 | 1.9600 | 1.9297 | 244,400 |
| 05 Apr 2024 | 1.9900 | 2.0900 | 1.9800 | 2.0100 | 1.9789 | 462,600 |
| 04 Apr 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9600 | 1.9297 | 699,700 |
| 03 Apr 2024 | 1.7700 | 1.8300 | 1.7700 | 1.8100 | 1.7820 | 134,900 |
| 02 Apr 2024 | 1.7700 | 1.8200 | 1.7700 | 1.7800 | 1.7525 | 153,600 |
| 01 Apr 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | 1.7426 | 119,400 |
| 28 Mar 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.6737 | 36,700 |
| 27 Mar 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7100 | 1.6836 | 55,700 |
| 26 Mar 2024 | 1.6700 | 1.7000 | 1.6700 | 1.6900 | 1.6639 | 42,400 |
| 25 Mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6540 | 48,700 |
| 22 Mar 2024 | 1.6700 | 1.7200 | 1.6700 | 1.6800 | 1.6540 | 20,000 |
| 21 Mar 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6800 | 1.6540 | 13,900 |
| 20 Mar 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6800 | 1.6540 | 73,400 |
| 19 Mar 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6146 | 29,200 |
| 18 Mar 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6343 | 23,500 |
| 15 Mar 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6500 | 1.6245 | 33,000 |
| 14 Mar 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6245 | 61,700 |
| 13 Mar 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | 1.6245 | 87,300 |
| 12 Mar 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6900 | 1.6639 | 72,000 |
| 11 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6737 | 28,000 |
| 08 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.7000 | 1.6737 | 24,500 |
| 07 Mar 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7100 | 1.6836 | 37,400 |
| 06 Mar 2024 | 1.7000 | 1.7600 | 1.6900 | 1.7000 | 1.6737 | 35,700 |
| 05 Mar 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6900 | 1.6639 | 45,700 |
| 04 Mar 2024 | 1.6300 | 1.8500 | 1.6200 | 1.8500 | 1.8214 | 53,200 |
| 01 Mar 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6245 | 29,000 |
| 29 Feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6146 | 37,600 |
| 28 Feb 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6245 | 45,700 |
| 27 Feb 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6700 | 1.6442 | 159,000 |
| 26 Feb 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7100 | 1.6836 | 28,400 |
| 23 Feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6737 | 18,100 |
| 22 Feb 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7131 | 48,800 |
| 21 Feb 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6836 | 600 |
| 20 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7131 | 3,000 |
| 19 Feb 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7500 | 1.7229 | 57,100 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7131 | 28,000 |
| 15 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7229 | 1,100 |
| 14 Feb 2024 | 1.7400 | 1.7600 | 1.7300 | 1.7600 | 1.7328 | 68,100 |
| 13 Feb 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7131 | 13,300 |
| 09 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7032 | 200 |
| 08 Feb 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7131 | 10,400 |
| 07 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7131 | - |
| 06 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7400 | 1.7131 | 5,100 |
| 05 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7131 | - |
| 02 Feb 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7131 | 42,200 |
| 01 Feb 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6934 | 4,300 |
| 31 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.7131 | 29,500 |
| 30 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7131 | 8,100 |
| 29 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7229 | 15,500 |
| 26 Jan 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6934 | 10,000 |
| 25 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7131 | 1,600 |
| 24 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7131 | 8,500 |
| 23 Jan 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7229 | 31,600 |
| 22 Jan 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7328 | 22,800 |
| 19 Jan 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7032 | 36,400 |
| 18 Jan 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7131 | 22,400 |
| 17 Jan 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7229 | 31,300 |
| 16 Jan 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7700 | 1.7426 | 9,900 |
| 15 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7525 | 49,400 |
| 12 Jan 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7600 | 1.7328 | 120,900 |
| *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.