SES - Delayed Quote SGD

Enviro-Hub Holdings Ltd. (L23.SI)

0.0240

0.0000

(0.00%)

At close: January 17 at 4:59:22 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	10,200
Jan 16, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
Jan 15, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	4,000
Jan 14, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	150,000
Jan 13, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	478,200
Jan 10, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 9, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
Jan 8, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 7, 2025	0.0240	0.0260	0.0240	0.0240	0.0240	4,100
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	636,800
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 31, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	1,422,100
Dec 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 27, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	349,100
Dec 26, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	31,100
Dec 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 20, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,009,000
Dec 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	531,900
Dec 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	975,000
Dec 17, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	100,100
Dec 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Dec 12, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	713,900
Dec 11, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	188,300
Dec 10, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	252,600
Dec 9, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	100,100
Dec 6, 2024	0.0260	0.0280	0.0260	0.0270	0.0270	1,552,700
Dec 5, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	208,800
Dec 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	53,000
Dec 2, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	125,200
Nov 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	307,100
Nov 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	497,600
Nov 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,200
Nov 26, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	267,600
Nov 25, 2024	0.0250	0.0270	0.0250	0.0260	0.0260	1,594,000
Nov 22, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	426,200
Nov 21, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	190,100
Nov 20, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	299,200
Nov 19, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	713,500
Nov 18, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,303,200
Nov 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,600,000
Nov 14, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	300,000
Nov 13, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	3,231,500
Nov 12, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	3,513,000
Nov 11, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,380,000
Nov 8, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	1,715,600
Nov 7, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	1,307,400
Nov 6, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	894,400
Nov 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Nov 4, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	352,500
Nov 1, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	684,600
Oct 30, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	810,100
Oct 29, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	670,400
Oct 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	119,000
Oct 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
Oct 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
Oct 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 17, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	606,200
Oct 16, 2024	0.0250	0.0260	0.0240	0.0250	0.0250	261,300
Oct 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	235,000
Oct 11, 2024	0.0240	0.0260	0.0240	0.0240	0.0240	684,700
Oct 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 9, 2024	0.0250	0.0250	0.0230	0.0250	0.0250	1,188,000
Oct 8, 2024	0.0240	0.0270	0.0240	0.0260	0.0260	578,100
Oct 7, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	142,300
Oct 4, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	150,000
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 2, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	200,200
Oct 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
Sep 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	35,800
Sep 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 20, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	50,000
Sep 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	500
Sep 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 17, 2024	0.0250	0.0260	0.0240	0.0240	0.0240	417,100
Sep 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Sep 12, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	484,600
Sep 11, 2024	0.0250	0.0260	0.0240	0.0250	0.0250	508,700
Sep 10, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	800,000
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	615,000
Sep 6, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 5, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 4, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Sep 3, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	55,300
Sep 2, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 29, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	16,500
Aug 28, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,200
Aug 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	550,000
Aug 26, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	216,000
Aug 23, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	411,900
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 21, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	130,000
Aug 20, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 19, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	725,800
Aug 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 15, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	415,000
Aug 14, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 13, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	2,142,500
Aug 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	275,000
Aug 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Aug 6, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,068,800
Aug 5, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	3,434,500
Aug 2, 2024	0.0280	0.0280	0.0250	0.0260	0.0260	1,478,700
Aug 1, 2024	0.0270	0.0280	0.0260	0.0280	0.0280	1,040,500
Jul 31, 2024	0.0290	0.0290	0.0270	0.0280	0.0280	813,400
Jul 30, 2024	0.0260	0.0300	0.0260	0.0280	0.0280	10,205,400
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,220,500
Jul 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,500,000
Jul 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,100,000
Jul 23, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	725,000
Jul 22, 2024	0.0240	0.0260	0.0240	0.0250	0.0250	1,605,900
Jul 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	754,800
Jul 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	918,900
Jul 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 16, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	750,000
Jul 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	460,000
Jul 9, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	702,000
Jul 8, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	559,400
Jul 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,500
Jul 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,600
Jul 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,000
Jul 1, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,197,800
Jun 28, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	4,290,200
Jun 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	800,000
Jun 26, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	4,593,800
Jun 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	638,000
Jun 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 21, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	466,200
Jun 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	370,700
Jun 18, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	700,200
Jun 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	351,000
Jun 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	577,000
Jun 12, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	15,100
Jun 11, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	70,500
Jun 10, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	300,200
Jun 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 5, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	600,000
Jun 4, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	203,000
Jun 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
May 31, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
May 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	150,000
May 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
May 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 24, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,750,800
May 23, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	699,600
May 21, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	733,600
May 20, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	803,300
May 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	120,600
May 15, 2024	0.0210	0.0250	0.0210	0.0250	0.0250	6,296,300
May 14, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,122,700
May 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 8, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	898,200
May 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 2, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	279,200
Apr 30, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	129,000
Apr 29, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	661,400
Apr 26, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	2,149,000
Apr 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 23, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	169,000
Apr 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	560,000
Apr 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	120,000
Apr 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 17, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	1,584,700
Apr 16, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,548,100
Apr 15, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	9,780,400
Apr 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
Apr 11, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	5,005,500
Apr 9, 2024	0.0220	0.0250	0.0220	0.0240	0.0240	10,908,900
Apr 8, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,221,300
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
Apr 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Apr 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	387,700
Mar 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	90,000
Mar 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	300,000
Mar 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 21, 2024	0.0220	0.0230	0.0210	0.0210	0.0210	346,200
Mar 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,000
Mar 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,400
Mar 18, 2024	0.0210	0.0220	0.0200	0.0220	0.0220	827,200
Mar 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	36,300
Mar 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	64,800
Mar 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	90,000
Mar 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	189,000
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,096,600
Mar 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,000
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	450,000
Feb 27, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	253,000
Feb 26, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	572,100
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	739,500
Feb 22, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	627,800
Feb 21, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	1,242,600
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	224,600
Feb 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	547,000
Feb 16, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	948,100
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	932,700
Feb 14, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	48,000
Feb 13, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	750,100
Feb 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	480,000
Feb 8, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,687,600
Feb 7, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	420,900
Feb 6, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	530,000
Feb 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 2, 2024	0.0200	0.0230	0.0200	0.0220	0.0220	9,195,200
Feb 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	350,100
Jan 31, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	471,900
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,525,100
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,650,000
Jan 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 24, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	330,000
Jan 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	250,000
Jan 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	287,800
Jan 19, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	520,300
Jan 18, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	723,600
Jan 17, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	691,100

EAATF Earthworks Industries Inc.

0.0269

0.00%

NEX.SI Reclaims Global Limited

0.2900

0.00%

MGPRF PlasCred Circular Innovations Inc.

0.0600

0.00%

SENR Strategic Environmental & Energy Resources, Inc.

0.0400

-11.11%

UMICF Umicore SA

10.13

0.00%

EVGIF EverGen Infrastructure Corp.

0.9600

0.00%

VCIGF Vitreous Glass Inc.

2.8500

0.00%

BTQNF BQE Water Inc.

42.00

0.00%

ROOOF Northstar Clean Technologies Inc.

0.2570

-2.61%

SNRG SusGlobal Energy Corp.

0.0223

-13.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Enviro-Hub Holdings Ltd. (L23.SI)

Related Tickers