Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Pan Hong Holdings Group Limited (P36.SI)

0.0980
0.0000
(0.00%)
At close: April 23 at 3:46:26 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.09800.09800.09800.09800.0980-
Apr 23, 20250.09900.09900.07600.09800.098025,800
Apr 22, 20250.11000.11000.11000.11000.1100-
Apr 21, 20250.11000.11000.11000.11000.1100-
Apr 17, 20250.08400.11000.07600.11000.110028,100
Apr 16, 20250.08800.08800.08800.08800.0880-
Apr 15, 20250.08800.08800.08800.08800.0880-
Apr 14, 20250.08800.08800.08800.08800.0880-
Apr 11, 20250.08800.08800.08800.08800.0880-
Apr 10, 20250.08800.08800.08800.08800.0880-
Apr 9, 20250.08800.08800.08800.08800.0880-
Apr 8, 20250.09000.09200.08600.08800.088012,100
Apr 7, 20250.09400.09400.09400.09400.0940-
Apr 4, 20250.09400.09400.09400.09400.0940-
Apr 3, 20250.09400.09400.09400.09400.0940-
Apr 2, 20250.09400.09400.09400.09400.0940-
Apr 1, 20250.09400.09400.09400.09400.0940-
Mar 28, 20250.09400.09400.09400.09400.0940-
Mar 27, 20250.09400.09400.09400.09400.0940-
Mar 26, 20250.07600.09400.07600.09400.094014,200
Mar 25, 20250.09200.09200.09200.09200.0920-
Mar 24, 20250.09200.09200.09200.09200.0920-
Mar 21, 20250.09200.09200.09200.09200.0920-
Mar 20, 20250.09200.09200.09200.09200.0920-
Mar 19, 20250.09200.09200.09200.09200.0920-
Mar 18, 20250.09200.09200.09200.09200.0920-
Mar 17, 20250.08400.09200.08400.09200.092050,100
Mar 14, 20250.09200.09200.09200.09200.0920-
Mar 13, 20250.08800.09200.08800.09200.092032,200
Mar 12, 20250.08400.08400.08400.08400.0840-
Mar 11, 20250.08000.08600.08000.08400.084056,600
Mar 10, 20250.08600.08600.08600.08600.0860-
Mar 7, 20250.08600.08600.08600.08600.0860-
Mar 6, 20250.08600.08600.08600.08600.0860-
Mar 5, 20250.08600.08600.08600.08600.086011,200
Mar 4, 20250.08600.08600.08600.08600.086050,000
Mar 3, 20250.08600.08600.08600.08600.0860-
Feb 28, 20250.08600.08600.08600.08600.0860-
Feb 27, 20250.08600.08600.08600.08600.0860-
Feb 26, 20250.08600.08600.08600.08600.0860-
Feb 25, 20250.08600.08600.08600.08600.0860-
Feb 24, 20250.08600.08600.08600.08600.086010,000
Feb 21, 20250.08600.08600.08600.08600.0860-
Feb 20, 20250.08600.08600.08600.08600.0860-
Feb 19, 20250.08600.08600.08600.08600.0860-
Feb 18, 20250.08600.08600.08600.08600.0860-
Feb 17, 20250.08600.08600.08600.08600.086033,000
Feb 14, 20250.08600.08600.08600.08600.0860-
Feb 13, 20250.08600.08600.08600.08600.0860-
Feb 12, 20250.08600.08600.08600.08600.0860-
Feb 11, 20250.08600.08600.08600.08600.08602,500
Feb 10, 20250.08600.08600.08600.08600.0860-
Feb 7, 20250.08600.08600.08600.08600.0860-
Feb 6, 20250.08600.08600.08600.08600.0860-
Feb 5, 20250.08600.08600.08600.08600.0860-
Feb 4, 20250.08600.08600.08600.08600.086028,000
Feb 3, 20250.08600.08600.08600.08600.0860-
Jan 31, 20250.08600.08600.08600.08600.0860-
Jan 28, 20250.08600.08600.08600.08600.0860-
Jan 27, 20250.08600.08600.08600.08600.0860-
Jan 24, 20250.08600.08600.08600.08600.0860-
Jan 23, 20250.08600.08600.08600.08600.086015,000
Jan 22, 20250.08800.09200.08500.09200.092050,100
Jan 21, 20250.08900.08900.08900.08900.0890-
Jan 20, 20250.08900.08900.08900.08900.0890-
Jan 17, 20250.08900.08900.08900.08900.0890-
Jan 16, 20250.08900.08900.08900.08900.0890-
Jan 15, 20250.09000.09000.08900.08900.089015,800
Jan 14, 20250.09000.09000.09000.09000.0900-
Jan 13, 20250.08900.09200.08900.09000.090033,900
Jan 10, 20250.08500.08500.08500.08500.0850-
Jan 9, 20250.08500.08500.08500.08500.0850-
Jan 8, 20250.08500.08500.08500.08500.0850-
Jan 7, 20250.08500.08500.08500.08500.0850-
Jan 6, 20250.08500.08500.08500.08500.0850-
Jan 3, 20250.08500.08500.08500.08500.0850-
Jan 2, 20250.08500.08500.08500.08500.08501,600
Dec 31, 20240.08500.08500.08500.08500.0850-
Dec 30, 20240.08500.08500.08500.08500.085015,000
Dec 27, 20240.08200.08200.08200.08200.082010,000
Dec 26, 20240.09000.09000.09000.09000.0900-
Dec 24, 20240.09000.09000.09000.09000.0900-
Dec 23, 20240.09000.09000.09000.09000.09009,400
Dec 20, 20240.08100.09400.08100.09400.094089,300
Dec 19, 20240.09400.09400.09400.09400.0940-
Dec 18, 20240.09400.09400.09400.09400.0940-
Dec 17, 20240.09400.09400.09400.09400.0940-
Dec 16, 20240.08800.09400.07900.09400.0940395,800
Dec 13, 20240.09900.09900.09900.09900.0990-
Dec 12, 20240.09900.09900.09900.09900.0990-
Dec 11, 20240.09900.09900.09900.09900.0990-
Dec 10, 20240.09900.09900.09900.09900.0990-
Dec 9, 20240.09900.09900.09900.09900.0990-
Dec 6, 20240.09900.09900.09900.09900.0990100
Dec 5, 20240.08800.08800.08800.08800.0880-
Dec 4, 20240.08800.08800.08800.08800.0880-
Dec 3, 20240.08800.08800.08800.08800.0880-
Dec 2, 20240.08800.08800.08800.08800.08808,600
Nov 29, 20240.09200.09200.09200.09200.0920-
Nov 28, 20240.09200.09200.09200.09200.0920-
Nov 27, 20240.09200.09200.09200.09200.0920-
Nov 26, 20240.09200.09200.09200.09200.09203,700
Nov 25, 20240.09600.09600.09600.09600.0960-
Nov 22, 20240.09600.09600.09600.09600.0960-
Nov 21, 20240.09600.09600.09600.09600.0960-
Nov 20, 20240.09600.09600.09600.09600.0960-
Nov 19, 20240.09600.09600.09600.09600.0960-
Nov 18, 20240.09600.09600.09600.09600.0960-
Nov 15, 20240.09600.09600.09600.09600.0960-
Nov 14, 20240.09600.09600.09600.09600.0960-
Nov 13, 20240.09600.09600.09600.09600.0960-
Nov 12, 20240.09600.09600.09600.09600.0960-
Nov 11, 20240.09600.09600.09600.09600.0960-
Nov 8, 20240.09600.09600.09600.09600.0960-
Nov 7, 20240.08800.09600.08800.09600.0960600
Nov 6, 20240.09000.09000.09000.09000.0900-
Nov 5, 20240.09100.09100.09000.09000.090030,700
Nov 4, 20240.09100.09100.09100.09100.0910-
Nov 1, 20240.09100.09100.09100.09100.091010,000
Oct 30, 20240.09900.09900.09900.09900.0990-
Oct 29, 20240.09900.09900.09900.09900.0990-
Oct 28, 20240.09900.09900.09900.09900.0990-
Oct 25, 20240.09900.09900.09900.09900.0990-
Oct 24, 20240.09500.10000.09500.09900.099058,700
Oct 23, 20240.09500.09500.09500.09500.0950-
Oct 22, 20240.08600.09500.08600.09500.09503,200
Oct 21, 20240.09400.09400.09400.09400.0940-
Oct 18, 20240.09400.09400.09400.09400.0940-
Oct 17, 20240.09200.09400.09000.09400.094071,700
Oct 16, 20240.09400.09500.09400.09500.095022,900
Oct 15, 20240.09000.09000.08900.09000.090044,100
Oct 14, 20240.09400.09600.09000.09000.0900112,700
Oct 11, 20240.09400.10000.09200.09300.0930138,900
Oct 10, 20240.10000.10400.09400.09400.0940295,700
Oct 9, 20240.10200.10300.10000.10100.1010313,300
Oct 8, 20240.11000.11000.10400.10500.1050275,600
Oct 7, 20240.11000.11000.11000.11000.1100142,800
Oct 4, 20240.11000.11500.10800.11500.115051,200
Oct 3, 20240.11300.11400.10800.11000.1100363,700
Oct 2, 20240.10700.11600.10700.11600.116080,600
Oct 1, 20240.11600.11900.11200.11400.1140241,000
Sep 30, 20240.10500.11900.10000.11700.11701,865,700
Sep 27, 20240.09200.10900.09200.10500.1050106,000
Sep 26, 20240.08800.13500.08800.09600.0960362,600
Sep 25, 20240.08000.08600.08000.08600.0860233,700
Sep 24, 20240.07400.07800.07400.07800.078070,000
Sep 23, 20240.07200.07200.07200.07200.0720-
Sep 20, 20240.07200.07200.07200.07200.0720-
Sep 19, 20240.07200.07200.07200.07200.0720-
Sep 18, 20240.07200.07200.07200.07200.0720-
Sep 17, 20240.07200.07200.07200.07200.0720-
Sep 16, 20240.07200.07200.07200.07200.0720-
Sep 13, 20240.07200.07200.07200.07200.0720-
Sep 12, 20240.07000.07200.07000.07200.072040,200
Sep 11, 20240.07100.07200.07100.07200.072038,100
Sep 10, 20240.06900.06900.06900.06900.0690-
Sep 9, 20240.06900.06900.06900.06900.0690200
Sep 6, 20240.07000.07000.07000.07000.0700-
Sep 5, 20240.07000.07000.07000.07000.0700-
Sep 4, 20240.07000.07000.07000.07000.0700-
Sep 3, 20240.07000.07000.07000.07000.0700-
Sep 2, 20240.07000.07000.07000.07000.0700-
Aug 30, 20240.07000.07000.07000.07000.0700-
Aug 29, 20240.07000.07000.07000.07000.0700-
Aug 28, 20240.07000.07000.07000.07000.0700-
Aug 27, 20240.07000.07000.07000.07000.0700-
Aug 26, 20240.07000.07000.07000.07000.07006,000
Aug 23, 20240.07000.07000.07000.07000.0700-
Aug 22, 20240.07000.07000.07000.07000.0700-
Aug 21, 20240.07000.07000.07000.07000.0700-
Aug 20, 20240.07000.07000.07000.07000.070046,800
Aug 19, 20240.07000.07000.07000.07000.070055,000
Aug 16, 20240.07100.07100.07100.07100.0710-
Aug 15, 20240.07100.07100.07100.07100.0710-
Aug 14, 20240.07100.07100.07100.07100.07103,200
Aug 13, 20240.07400.07400.07400.07400.0740-
Aug 12, 20240.07400.07400.07400.07400.0740-
Aug 8, 20240.07100.07400.07100.07400.07407,100
Aug 7, 20240.07000.07000.07000.07000.0700-
Aug 6, 20240.07000.07000.07000.07000.0700-
Aug 5, 20240.07200.07200.07000.07000.0700189,000
Aug 2, 20240.07300.07300.07300.07300.0730250,000
Aug 1, 20240.07300.07300.07300.07300.07302,000
Jul 31, 20240.07600.07600.07600.07600.0760-
Jul 30, 20240.07600.07600.07600.07600.0760-
Jul 29, 20240.07600.07600.07600.07600.0760-
Jul 26, 20240.07500.07600.07500.07600.076038,700
Jul 25, 20240.07800.07800.07800.07800.07809,700
Jul 24, 20240.07600.07900.07000.07900.079071,100
Jul 23, 20240.08400.08400.08400.08400.0840-
Jul 22, 20240.08400.08400.08400.08400.0840-
Jul 19, 20240.08400.08400.08400.08400.0840-
Jul 18, 20240.07700.08400.07600.08400.084033,000
Jul 17, 20240.07600.08200.07600.08000.080047,100
Jul 16, 20240.08200.08200.08200.08200.0820-
Jul 15, 20240.07500.08200.07500.08200.0820311,200
Jul 12, 20240.08300.08500.07500.07500.0750279,100
Jul 11, 20240.08100.08100.08100.08100.0810-
Jul 10, 20240.08100.08100.08100.08100.0810100
Jul 9, 20240.08000.08000.08000.08000.0800-
Jul 8, 20240.08000.08000.08000.08000.0800-
Jul 5, 20240.07900.08100.07900.08000.0800185,900
Jul 4, 20240.07100.07100.07100.07100.0710-
Jul 3, 20240.07100.07100.07100.07100.07105,000
Jul 2, 20240.07400.07400.07400.07400.0740-
Jul 1, 20240.07400.07400.07400.07400.074014,000
Jun 28, 20240.07100.07100.07100.07100.0710-
Jun 27, 20240.07100.07100.07100.07100.0710-
Jun 26, 20240.07100.07100.07100.07100.0710-
Jun 25, 20240.07100.07100.07100.07100.0710-
Jun 24, 20240.07100.07100.07100.07100.0710-
Jun 21, 20240.07100.07100.07100.07100.0710-
Jun 20, 20240.07100.07100.07100.07100.0710-
Jun 19, 20240.07200.07200.07100.07100.07105,000
Jun 18, 20240.07700.07700.07700.07700.077014,000
Jun 14, 20240.08100.08100.08100.08100.0810-
Jun 13, 20240.08100.08100.08100.08100.0810-
Jun 12, 20240.08100.08100.08100.08100.0810-
Jun 11, 20240.07800.08100.07700.08100.0810127,300
Jun 10, 20240.07800.07800.07500.07500.075040,000
Jun 7, 20240.08200.08200.08200.08200.0820-
Jun 6, 20240.08000.08200.08000.08200.0820115,000
Jun 5, 20240.08000.08000.08000.08000.0800-
Jun 4, 20240.08000.08000.08000.08000.0800-
Jun 3, 20240.08000.08000.08000.08000.0800-
May 31, 20240.07600.08000.07600.08000.080054,000
May 30, 20240.08000.08000.08000.08000.080020,000
May 29, 20240.07800.08400.07800.08000.0800567,200
May 28, 20240.07700.07700.07700.07700.0770-
May 27, 20240.07700.07700.07700.07700.077010,000
May 24, 20240.07800.07800.07800.07800.0780-
May 23, 20240.07800.07800.07800.07800.0780-
May 21, 20240.07600.07800.07500.07800.0780113,100
May 20, 20240.07900.07900.07900.07900.0790-
May 17, 20240.07000.07900.07000.07900.07902,000
May 16, 20240.07600.08300.07600.08300.0830900
May 15, 20240.07000.07000.07000.07000.070020,000
May 14, 20240.07000.07000.07000.07000.0700-
May 13, 20240.07000.07000.07000.07000.070024,900
May 10, 20240.07300.07600.07300.07300.073030,100
May 9, 20240.06900.06900.06800.06800.0680100,000
May 8, 20240.07600.07600.07600.07600.07607,000
May 7, 20240.07000.07600.06900.07600.076082,000
May 6, 20240.06900.07000.06900.07000.070014,000
May 3, 20240.07000.07000.07000.07000.0700-
May 2, 20240.07000.07000.07000.07000.0700145,500
Apr 30, 20240.07400.07400.07400.07400.0740-
Apr 29, 20240.07300.07400.07300.07400.074038,700
Apr 26, 20240.07100.07100.07100.07100.0710-
Apr 25, 20240.07100.07100.07100.07100.0710-
Apr 24, 20240.07100.07100.07100.07100.0710-

Related Tickers

000965.SZ Tianjin Tianbao Infrastructure Co., Ltd.
5.21
+9.92%
 
1396.HK GD-HKGBA HLDGS
2.760
+20.00%
 
0754.HK HOPSON DEV HOLD
2.930
-0.68%
 
1F3.SI Aspen (Group) Holdings Limited
0.0460
0.00%
 
CTO.SI Hong Lai Huat Group Limited
0.0420
-16.00%
 
Z25.SI Yanlord Land Group Limited
0.4650
+1.09%
 
DILD.JK PT Intiland Development Tbk
148.00
-0.67%
 
A26.SI Sinarmas Land Limited
0.3100
-4.62%
 
1918.HK SUNAC
1.660
+5.06%
 
C09.SI City Developments Limited
5.05
+3.06%