SES - Delayed Quote SGD

Hosen Group Ltd. (5EV.SI)

0.0470
0.0000
(0.00%)
At close: May 28 at 2:29:10 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.04300.04700.04300.04700.047030,500
May 27, 20250.04700.04700.04700.04700.0470-
May 26, 20250.04700.04700.04700.04700.0470-
May 23, 20250.04700.04700.04700.04700.0470-
May 22, 20250.04700.04700.04700.04700.0470-
May 21, 20250.04800.04800.04700.04700.047029,400
May 20, 20250.04800.04800.04800.04800.0480-
May 19, 20250.04800.04800.04800.04800.0480-
May 16, 20250.04800.04800.04800.04800.0480-
May 15, 2025 0.002 Dividend
May 15, 20250.04800.04800.04800.04800.0480-
May 14, 20250.04800.04800.04800.04800.0460200
May 13, 20250.04900.04900.04900.04900.0470-
May 9, 20250.04500.04900.04500.04900.047020,400
May 8, 20250.04800.04800.04500.04500.0431228,000
May 7, 20250.04800.05000.04800.04900.0470240,000
May 6, 20250.04700.04700.04700.04700.0450-
May 5, 20250.04700.04700.04700.04700.0450-
May 2, 20250.04700.04700.04700.04700.0450-
Apr 30, 20250.04700.04700.04700.04700.0450-
Apr 29, 20250.04700.04700.04700.04700.045030,000
Apr 28, 20250.04800.04800.04800.04800.0460200
Apr 25, 20250.04400.04600.04400.04600.044175,600
Apr 24, 20250.04300.04300.04300.04300.0412-
Apr 23, 20250.04300.04300.04300.04300.0412-
Apr 22, 20250.04300.04300.04300.04300.041230,000
Apr 21, 20250.04500.04500.04500.04500.0431-
Apr 17, 20250.04200.04500.04200.04500.043173,200
Apr 16, 20250.04000.04000.04000.04000.0383-
Apr 15, 20250.04000.04000.04000.04000.0383-
Apr 14, 20250.04000.04000.04000.04000.0383-
Apr 11, 20250.04000.04000.04000.04000.03831,300
Apr 10, 20250.04300.04300.04300.04300.0412186,100
Apr 9, 20250.04100.04100.04100.04100.0393-
Apr 8, 20250.04100.04100.04100.04100.0393-
Apr 7, 20250.04400.04400.04100.04100.0393195,100
Apr 4, 20250.04400.04400.04400.04400.0422121,100
Apr 3, 20250.04500.04500.04500.04500.0431135,000
Apr 2, 20250.04500.04500.04500.04500.043182,000
Apr 1, 20250.04500.04500.04500.04500.0431-
Mar 28, 20250.04500.04500.04500.04500.0431-
Mar 27, 20250.04500.04500.04500.04500.0431102,400
Mar 26, 20250.04600.04600.04600.04600.0441-
Mar 25, 20250.04600.04600.04600.04600.044124,100
Mar 24, 20250.04700.04700.04700.04700.045025,000
Mar 21, 20250.04500.04500.04500.04500.0431319,000
Mar 20, 20250.04400.04400.04400.04400.0422-
Mar 19, 20250.04400.04400.04400.04400.0422401,000
Mar 18, 20250.04400.04400.04400.04400.0422-
Mar 17, 20250.04500.04500.04400.04400.0422926,000
Mar 14, 20250.04400.04400.04400.04400.0422-
Mar 13, 20250.04400.04400.04400.04400.0422385,400
Mar 12, 20250.04800.04800.04800.04800.0460-
Mar 11, 20250.04800.04800.04800.04800.0460-
Mar 10, 20250.04800.04800.04800.04800.0460-
Mar 7, 20250.04300.04800.04300.04800.04601,800
Mar 6, 20250.04300.04300.04300.04300.0412-
Mar 5, 20250.04300.04300.04300.04300.0412-
Mar 4, 20250.04300.04300.04300.04300.0412-
Mar 3, 20250.04400.04800.04300.04300.0412232,300
Feb 28, 20250.04500.04800.04500.04800.046089,100
Feb 27, 20250.04300.04300.04300.04300.0412-
Feb 26, 20250.04300.04300.04300.04300.0412-
Feb 25, 20250.04300.04300.04300.04300.0412-
Feb 24, 20250.04300.04300.04300.04300.0412-
Feb 21, 20250.04300.04300.04300.04300.0412700
Feb 20, 20250.04300.04300.04300.04300.0412-
Feb 19, 20250.04300.04300.04300.04300.0412-
Feb 18, 20250.04300.04300.04300.04300.0412-
Feb 17, 20250.04300.04300.04300.04300.0412900
Feb 14, 20250.04300.04300.04300.04300.0412-
Feb 13, 20250.04300.04300.04300.04300.0412400
Feb 12, 20250.04300.04300.04300.04300.0412-
Feb 11, 20250.04300.04300.04300.04300.0412700
Feb 10, 20250.04300.04300.04300.04300.0412-
Feb 7, 20250.04500.04500.04300.04300.041230,000
Feb 6, 20250.04300.04300.04300.04300.0412-
Feb 5, 20250.04600.04600.04300.04300.041288,700
Feb 4, 20250.04800.04800.04800.04800.0460-
Feb 3, 20250.04800.04800.04800.04800.0460200
Jan 31, 20250.04600.04600.04600.04600.0441200
Jan 28, 20250.04300.04300.04300.04300.0412-
Jan 27, 20250.04400.04400.04300.04300.04121,001,100
Jan 24, 20250.04900.04900.04900.04900.0470100
Jan 23, 20250.04900.04900.04900.04900.0470-
Jan 22, 20250.04900.04900.04900.04900.0470-
Jan 21, 20250.04300.04900.04300.04900.0470186,600
Jan 20, 20250.04700.04700.04700.04700.04502,000
Jan 17, 20250.04700.04700.04700.04700.0450-
Jan 16, 20250.04700.04700.04700.04700.0450100
Jan 15, 20250.04400.04400.04400.04400.0422-
Jan 14, 20250.04400.04400.04400.04400.0422300
Jan 13, 20250.04500.04500.04500.04500.043171,500
Jan 10, 20250.05000.05000.05000.05000.0479-
Jan 9, 20250.05000.05000.05000.05000.0479-
Jan 8, 20250.05000.05000.05000.05000.0479200
Jan 7, 20250.05000.05000.05000.05000.0479-
Jan 6, 20250.05000.05000.05000.05000.04791,100
Jan 3, 20250.04600.04600.04600.04600.0441-
Jan 2, 20250.04600.04600.04600.04600.0441-
Dec 31, 20240.04600.04600.04600.04600.0441400
Dec 30, 20240.04700.04700.04700.04700.0450-
Dec 27, 20240.04700.04700.04700.04700.0450-
Dec 26, 20240.04700.04700.04700.04700.0450100
Dec 24, 20240.04700.04700.04700.04700.0450-
Dec 23, 20240.04700.04700.04700.04700.045069,800
Dec 20, 20240.04700.05100.04600.04600.0441156,800
Dec 19, 20240.05100.05100.05100.05100.0489-
Dec 18, 20240.05200.05200.05000.05100.0489319,300
Dec 17, 20240.05000.05300.05000.05100.0489933,300
Dec 16, 20240.04900.04900.04900.04900.0470-
Dec 13, 20240.04800.05200.04800.04900.04701,289,400
Dec 12, 20240.04500.05000.04500.05000.0479730,800
Dec 11, 20240.04400.04700.04400.04700.0450741,200
Dec 10, 20240.04500.04600.04300.04400.0422636,700
Dec 9, 20240.04200.04500.04200.04500.04311,042,300
Dec 6, 20240.04200.04200.04200.04200.0402481,800
Dec 5, 20240.03900.03900.03900.03900.0374-
Dec 4, 20240.04000.04000.03900.03900.03741,000,000
Dec 3, 20240.04000.04100.03900.03900.0374880,000
Dec 2, 20240.03900.03900.03900.03900.0374-
Nov 29, 20240.03900.03900.03900.03900.0374-
Nov 28, 20240.03900.03900.03900.03900.0374100,000
Nov 27, 20240.03900.03900.03900.03900.0374-
Nov 26, 20240.03900.03900.03900.03900.037429,700
Nov 25, 20240.03900.03900.03900.03900.0374-
Nov 22, 20240.03900.03900.03900.03900.0374-
Nov 21, 20240.03900.03900.03900.03900.0374-
Nov 20, 20240.03900.03900.03900.03900.0374-
Nov 19, 20240.03900.03900.03900.03900.0374124,000
Nov 18, 20240.03900.04000.03900.04000.0383360,000
Nov 15, 20240.04000.04000.04000.04000.03832,500
Nov 14, 20240.03900.03900.03900.03900.0374191,000
Nov 13, 20240.04300.04300.04300.04300.0412-
Nov 12, 20240.04300.04300.04300.04300.0412-
Nov 11, 20240.04300.04300.04300.04300.0412-
Nov 8, 20240.04300.04300.04300.04300.041230,000
Nov 7, 20240.03900.04800.03900.04800.0460309,100
Nov 6, 20240.04000.04000.03800.03800.0364307,700
Nov 5, 20240.04000.04000.04000.04000.0383-
Nov 4, 20240.04000.04000.04000.04000.0383-
Nov 1, 20240.04000.04000.04000.04000.0383-
Oct 30, 20240.04000.04000.04000.04000.0383-
Oct 29, 20240.04000.04000.04000.04000.0383-
Oct 28, 20240.04000.04000.04000.04000.0383-
Oct 25, 20240.04000.04000.04000.04000.0383-
Oct 24, 20240.04000.04000.04000.04000.038315,000
Oct 23, 20240.04000.04000.04000.04000.0383-
Oct 22, 20240.04000.04000.04000.04000.0383-
Oct 21, 20240.04200.04200.04000.04000.0383167,500
Oct 18, 20240.04200.04200.04200.04200.040210,000
Oct 17, 20240.04000.04000.04000.04000.0383-
Oct 16, 20240.04000.04000.04000.04000.0383250,000
Oct 15, 20240.04100.04100.04100.04100.0393-
Oct 14, 20240.04200.04200.04100.04100.0393135,000
Oct 11, 20240.04200.04300.04200.04300.0412101,100
Oct 10, 20240.04200.04200.04100.04100.0393115,400
Oct 9, 20240.04100.04100.04100.04100.039350,000
Oct 8, 20240.04000.04000.04000.04000.0383-
Oct 7, 20240.04000.04000.04000.04000.0383-
Oct 4, 20240.04100.04100.04000.04000.038378,900
Oct 3, 20240.04200.04200.04000.04000.0383129,000
Oct 2, 20240.04200.04200.04200.04200.0402219,800
Oct 1, 20240.04000.04000.04000.04000.0383-
Sep 30, 20240.04000.04000.04000.04000.038350,000
Sep 27, 20240.04100.04100.04000.04100.0393287,500
Sep 26, 20240.04100.04200.04100.04100.0393121,600
Sep 25, 20240.04400.04400.04000.04000.038349,600
Sep 24, 20240.04000.04000.04000.04000.0383-
Sep 23, 20240.04000.04000.04000.04000.0383-
Sep 20, 20240.04000.04000.04000.04000.0383-
Sep 19, 20240.04000.04000.04000.04000.0383-
Sep 18, 20240.04000.04000.04000.04000.0383253,600
Sep 17, 20240.04000.04000.04000.04000.03832,000
Sep 16, 20240.04000.04000.04000.04000.0383100
Sep 13, 20240.04000.04000.04000.04000.0383-
Sep 12, 20240.04000.04000.04000.04000.0383100,000
Sep 11, 20240.03900.03900.03900.03900.0374-
Sep 10, 20240.03900.03900.03900.03900.0374-
Sep 9, 20240.03900.03900.03900.03900.0374-
Sep 6, 20240.03900.03900.03900.03900.0374-
Sep 5, 20240.03900.03900.03900.03900.0374250,000
Sep 4, 20240.04100.04100.04000.04100.0393750,000
Sep 3, 20240.04100.04100.04100.04100.0393-
Sep 2, 20240.04100.04100.04100.04100.0393-
Aug 30, 20240.04500.04600.04100.04100.0393168,000
Aug 29, 20240.04300.05000.04200.04300.04123,314,300
Aug 28, 20240.03800.04200.03700.04000.03831,473,500
Aug 27, 20240.03900.03900.03900.03900.037430,100
Aug 26, 20240.03700.03900.03700.03800.0364482,000
Aug 23, 20240.03800.03800.03800.03800.0364283,400
Aug 22, 20240.03800.03900.03800.03900.037425,000
Aug 21, 20240.03600.03600.03600.03600.0345-
Aug 20, 20240.03600.03600.03600.03600.0345275,200
Aug 19, 20240.03600.03600.03600.03600.0345-
Aug 16, 20240.03600.03600.03600.03600.0345-
Aug 15, 20240.03600.03600.03600.03600.034550,000
Aug 14, 20240.03800.03800.03800.03800.0364-
Aug 13, 20240.03800.03800.03800.03800.0364-
Aug 12, 20240.03800.03800.03800.03800.0364-
Aug 8, 20240.03800.03800.03800.03800.0364217,000
Aug 7, 20240.03600.03600.03600.03600.0345-
Aug 6, 20240.03600.03600.03600.03600.0345-
Aug 5, 20240.03800.03800.03600.03600.0345315,000
Aug 2, 20240.03800.03800.03700.03700.035530,000
Aug 1, 20240.03800.03800.03800.03800.0364210,000
Jul 31, 20240.03700.03700.03700.03700.0355-
Jul 30, 20240.03700.03700.03700.03700.0355-
Jul 29, 20240.03700.03700.03700.03700.0355-
Jul 26, 20240.03700.03700.03700.03700.0355-
Jul 25, 20240.03700.03700.03700.03700.0355-
Jul 24, 20240.03700.03700.03700.03700.0355-
Jul 23, 20240.03800.03800.03700.03700.035580,000
Jul 22, 20240.03900.03900.03900.03900.037478,300
Jul 19, 20240.03900.03900.03900.03900.0374120,000
Jul 18, 20240.04100.04100.04100.04100.0393-
Jul 17, 20240.04000.04200.04000.04100.03931,256,700
Jul 16, 20240.03900.04000.03900.04000.038358,800
Jul 15, 20240.03700.03700.03700.03700.0355-
Jul 12, 20240.03700.03700.03700.03700.0355-
Jul 11, 20240.03700.03700.03700.03700.0355-
Jul 10, 20240.03700.03700.03700.03700.0355-
Jul 9, 20240.03700.03700.03700.03700.0355-
Jul 8, 20240.03700.03700.03700.03700.0355-
Jul 5, 20240.03700.03700.03700.03700.0355200,000
Jul 4, 20240.03700.03700.03700.03700.0355-
Jul 3, 20240.03700.03800.03700.03700.035594,400
Jul 2, 20240.03700.03700.03700.03700.0355-
Jul 1, 20240.03700.03700.03700.03700.0355-
Jun 28, 20240.03700.03700.03700.03700.0355-
Jun 27, 20240.03800.03800.03700.03700.0355110,000
Jun 26, 20240.03800.03800.03800.03800.0364-
Jun 25, 20240.03800.03800.03800.03800.036430,000
Jun 24, 20240.03700.03700.03700.03700.0355-
Jun 21, 20240.03700.03700.03700.03700.0355100
Jun 20, 20240.04000.04000.04000.04000.03832,000
Jun 19, 20240.04000.04000.04000.04000.0383-
Jun 18, 20240.04000.04000.04000.04000.0383100
Jun 14, 20240.03800.04000.03800.04000.038355,400
Jun 13, 20240.03800.03800.03700.03700.035510,000
Jun 12, 20240.03900.03900.03900.03900.0374-
Jun 11, 20240.03900.03900.03900.03900.0374-
Jun 10, 20240.03900.03900.03900.03900.0374-
Jun 7, 20240.03900.03900.03900.03900.0374-
Jun 6, 20240.03900.03900.03900.03900.0374-
Jun 5, 20240.03900.03900.03900.03900.0374-
Jun 4, 20240.03900.03900.03900.03900.0374-
Jun 3, 20240.03900.03900.03900.03900.0374-
May 31, 20240.03800.03900.03800.03900.0374251,000
May 30, 20240.03900.03900.03800.03800.0364592,900
May 29, 20240.03900.03900.03800.03800.03641,477,100
Waiting for permission
Allow microphone access to enable voice search

Try again.