Sing Holdings Ltd (SHDS)

SHDS
🏛️ 싱가포르 →
0.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 0.37 0.38 0.37 0.38 0.1M
2021-12-29 0.38 0.38 0.37 0.38 0.0M
2021-12-28 0.37 0.38 0.37 0.38 0.1M
2021-12-27 0.37 0.38 0.37 0.38 0.1M
2021-12-23 0.37 0.38 0.37 0.38 0.2M
2021-12-22 0.37 0.37 0.37 0.37 0.0M
2021-12-21 0.37 0.38 0.37 0.38 0.0M
2021-12-20 0.37 0.38 0.36 0.38 0.3M
2021-12-17 0.38 0.38 0.37 0.38 0.4M
2021-12-16 0.37 0.38 0.37 0.38 0.0M
2021-12-15 0.38 0.38 0.37 0.38 0.1M
2021-12-14 0.38 0.38 0.37 0.38 0.1M
2021-12-13 0.38 0.38 0.38 0.38 0.0M
2021-12-09 0.38 0.38 0.38 0.38 0.0M
2021-12-07 0.38 0.38 0.38 0.38 0.0M
2021-12-02 0.38 0.39 0.38 0.39 0.0M
2021-12-01 0.38 0.39 0.38 0.39 0.0M
2021-11-30 0.38 0.39 0.38 0.39 0.3M
2021-11-24 0.38 0.39 0.38 0.39 0.1M
2021-11-22 0.38 0.39 0.38 0.39 0.1M
2021-11-19 0.38 0.39 0.38 0.39 0.0M
2021-11-15 0.38 0.39 0.38 0.39 0.0M
2021-11-12 0.38 0.39 0.38 0.38 0.2M
2021-11-11 0.37 0.38 0.37 0.38 0.1M
2021-11-10 0.38 0.38 0.38 0.38 0.1M
2021-11-09 0.38 0.38 0.38 0.38 0.3M
2021-11-08 0.37 0.39 0.37 0.39 0.0M
2021-11-05 0.37 0.39 0.37 0.39 0.0M
2021-11-02 0.38 0.39 0.37 0.39 0.0M
2021-11-01 0.38 0.39 0.37 0.38 0.0M
2021-10-29 0.38 0.38 0.38 0.38 0.0M
2021-10-28 0.37 0.39 0.37 0.39 0.6M
2021-10-26 0.38 0.38 0.37 0.38 0.0M
2021-10-25 0.38 0.39 0.37 0.38 0.1M
2021-10-22 0.38 0.38 0.38 0.38 0.0M
2021-10-21 0.38 0.38 0.38 0.38 0.0M
2021-10-20 0.37 0.39 0.37 0.39 0.0M
2021-10-19 0.38 0.39 0.38 0.39 0.0M
2021-10-15 0.38 0.39 0.38 0.39 0.0M
2021-10-14 0.38 0.39 0.38 0.39 0.0M
2021-10-13 0.38 0.38 0.38 0.38 0.0M
2021-10-08 0.37 0.38 0.37 0.38 0.0M
2021-10-07 0.37 0.38 0.37 0.38 0.1M
2021-10-06 0.38 0.38 0.38 0.38 0.0M
2021-10-05 0.37 0.38 0.37 0.38 0.1M
2021-10-01 0.37 0.38 0.37 0.38 0.0M
2021-09-29 0.37 0.38 0.37 0.38 0.0M
2021-09-27 0.37 0.38 0.37 0.38 0.1M
2021-09-24 0.37 0.39 0.37 0.39 0.0M
2021-09-23 0.37 0.39 0.37 0.37 0.0M
2021-09-20 0.37 0.39 0.37 0.39 0.2M
2021-09-10 0.38 0.39 0.38 0.39 0.1M
2021-09-09 0.38 0.39 0.37 0.39 0.1M
2021-09-08 0.37 0.39 0.37 0.39 0.1M
2021-09-07 0.37 0.38 0.37 0.38 0.1M
2021-09-06 0.37 0.38 0.37 0.38 0.3M
2021-09-03 0.37 0.39 0.37 0.39 0.0M
2021-09-02 0.37 0.38 0.37 0.37 0.0M
2021-08-30 0.37 0.39 0.37 0.39 0.0M
2021-08-24 0.37 0.38 0.37 0.38 0.1M
2021-08-23 0.37 0.38 0.37 0.38 0.1M
2021-08-20 0.37 0.38 0.37 0.38 0.1M
2021-08-18 0.38 0.38 0.37 0.38 0.1M
2021-08-17 0.37 0.38 0.37 0.38 0.1M
2021-08-16 0.38 0.38 0.38 0.38 0.1M
2021-08-13 0.37 0.38 0.37 0.38 0.0M
2021-08-12 0.37 0.38 0.37 0.38 0.0M
2021-08-10 0.38 0.38 0.38 0.38 0.0M
2021-08-06 0.38 0.38 0.37 0.38 0.1M
2021-08-03 0.38 0.38 0.38 0.38 0.2M
2021-08-02 0.38 0.38 0.38 0.38 0.0M
2021-07-30 0.38 0.38 0.38 0.38 0.0M
2021-07-29 0.38 0.39 0.38 0.39 0.0M
2021-07-28 0.38 0.38 0.38 0.38 0.0M
2021-07-27 0.38 0.38 0.38 0.38 0.0M
2021-07-19 0.38 0.39 0.38 0.39 0.1M
2021-07-16 0.39 0.39 0.39 0.39 0.0M
2021-07-14 0.38 0.39 0.38 0.39 0.2M
2021-07-13 0.38 0.38 0.37 0.38 0.1M
2021-07-12 0.38 0.39 0.37 0.38 0.2M
2021-07-09 0.38 0.39 0.38 0.39 0.0M
2021-07-07 0.39 0.39 0.38 0.39 0.1M
2021-07-06 0.38 0.39 0.38 0.39 0.0M
2021-07-05 0.38 0.39 0.38 0.39 0.0M
2021-07-01 0.38 0.39 0.38 0.39 0.2M
2021-06-30 0.37 0.38 0.37 0.38 0.0M
2021-06-29 0.37 0.38 0.37 0.38 0.0M
2021-06-28 0.38 0.38 0.38 0.38 0.1M
2021-06-24 0.38 0.38 0.38 0.38 0.1M
2021-06-23 0.37 0.39 0.37 0.38 0.0M
2021-06-22 0.37 0.38 0.37 0.38 0.1M
2021-06-21 0.38 0.38 0.38 0.38 0.0M
2021-06-18 0.38 0.39 0.38 0.39 0.2M
2021-06-17 0.38 0.39 0.38 0.38 0.1M
2021-06-16 0.38 0.39 0.38 0.39 0.4M
2021-06-15 0.38 0.38 0.38 0.38 0.1M
2021-06-14 0.38 0.38 0.38 0.38 0.0M
2021-06-11 0.38 0.38 0.38 0.38 0.0M
2021-06-10 0.38 0.38 0.38 0.38 0.0M
2021-06-09 0.38 0.39 0.38 0.38 0.1M
2021-06-04 0.38 0.39 0.38 0.39 0.1M
2021-06-03 0.38 0.38 0.38 0.38 0.0M
2021-06-01 0.38 0.39 0.38 0.39 0.0M
2021-05-31 0.38 0.39 0.38 0.39 0.1M
2021-05-28 0.38 0.38 0.38 0.38 0.0M
2021-05-27 0.37 0.38 0.37 0.38 0.1M
2021-05-25 0.37 0.38 0.37 0.37 0.1M
2021-05-24 0.38 0.38 0.37 0.38 0.0M
2021-05-20 0.37 0.38 0.37 0.38 0.1M
2021-05-18 0.37 0.39 0.37 0.39 0.3M
2021-05-17 0.37 0.39 0.36 0.38 0.3M
2021-05-14 0.37 0.39 0.37 0.39 0.5M
2021-05-12 0.37 0.38 0.37 0.38 0.0M
2021-05-11 0.37 0.37 0.36 0.37 0.1M
2021-05-10 0.37 0.38 0.37 0.37 0.6M
2021-05-07 0.38 0.38 0.38 0.38 0.0M
2021-05-06 0.38 0.38 0.38 0.38 0.3M
2021-05-05 0.38 0.38 0.37 0.37 0.2M
2021-05-04 0.38 0.38 0.38 0.38 0.2M
2021-05-03 0.38 0.38 0.38 0.38 0.1M
2021-04-30 0.38 0.38 0.38 0.38 0.2M
2021-04-28 0.39 0.40 0.39 0.40 0.1M
2021-04-27 0.39 0.39 0.39 0.39 0.2M
2021-04-26 0.39 0.39 0.39 0.39 0.1M
2021-04-23 0.39 0.40 0.39 0.39 0.0M
2021-04-22 0.39 0.40 0.39 0.39 1.0M
2021-04-21 0.40 0.40 0.39 0.40 0.1M
2021-04-20 0.40 0.40 0.40 0.40 0.3M
2021-04-19 0.40 0.40 0.39 0.40 0.6M
2021-04-15 0.40 0.40 0.40 0.40 0.6M
2021-04-14 0.41 0.41 0.41 0.41 0.2M
2021-04-13 0.41 0.41 0.40 0.41 0.1M
2021-04-12 0.41 0.42 0.41 0.41 0.3M
2021-04-09 0.41 0.42 0.41 0.42 0.1M
2021-04-07 0.41 0.42 0.41 0.42 0.2M
2021-04-06 0.41 0.42 0.41 0.42 0.7M
2021-04-05 0.41 0.42 0.41 0.42 0.1M
2021-04-01 0.41 0.42 0.41 0.41 0.1M
2021-03-31 0.40 0.42 0.40 0.42 0.0M
2021-03-30 0.42 0.42 0.40 0.40 0.2M
2021-03-29 0.42 0.42 0.41 0.41 0.2M
2021-03-26 0.40 0.42 0.40 0.42 0.8M
2021-03-25 0.41 0.41 0.40 0.40 0.0M
2021-03-24 0.41 0.41 0.40 0.40 0.1M
2021-03-23 0.40 0.40 0.39 0.39 0.1M
2021-03-22 0.40 0.41 0.39 0.39 0.1M
2021-03-19 0.40 0.41 0.40 0.41 1.2M
2021-03-18 0.41 0.41 0.40 0.41 0.1M
2021-03-17 0.41 0.41 0.40 0.41 0.1M
2021-03-16 0.41 0.41 0.40 0.41 0.1M
2021-03-15 0.40 0.40 0.40 0.40 0.6M
2021-03-12 0.40 0.40 0.40 0.40 0.0M
2021-03-11 0.40 0.40 0.40 0.40 0.1M
2021-03-10 0.40 0.40 0.40 0.40 0.0M
2021-03-09 0.40 0.40 0.40 0.40 0.0M
2021-03-08 0.40 0.40 0.40 0.40 0.1M
2021-03-05 0.40 0.40 0.40 0.40 0.2M
2021-03-04 0.40 0.40 0.40 0.40 0.3M
2021-03-03 0.40 0.40 0.39 0.40 0.3M
2021-03-02 0.40 0.40 0.40 0.40 0.3M
2021-03-01 0.39 0.40 0.39 0.40 0.2M
2021-02-26 0.39 0.39 0.39 0.39 0.1M
2021-02-25 0.39 0.39 0.39 0.39 0.1M
2021-02-24 0.40 0.40 0.39 0.39 0.6M
2021-02-23 0.41 0.41 0.40 0.41 0.3M
2021-02-22 0.40 0.41 0.40 0.41 0.2M
2021-02-19 0.41 0.41 0.40 0.41 0.1M
2021-02-18 0.40 0.41 0.40 0.41 0.2M
2021-02-17 0.39 0.41 0.39 0.41 0.5M
2021-02-16 0.38 0.39 0.38 0.39 0.4M
2021-02-15 0.38 0.38 0.38 0.38 0.1M
2021-02-11 0.38 0.38 0.37 0.38 0.1M
2021-02-10 0.37 0.38 0.37 0.37 0.1M
2021-02-09 0.38 0.38 0.37 0.38 0.1M
2021-02-08 0.38 0.38 0.37 0.37 0.1M
2021-02-05 0.37 0.38 0.37 0.38 0.1M
2021-02-03 0.37 0.38 0.37 0.38 0.1M
2021-02-02 0.38 0.38 0.37 0.38 2.5M
2021-02-01 0.37 0.38 0.37 0.37 0.1M
2021-01-29 0.37 0.37 0.37 0.37 0.0M
2021-01-28 0.37 0.37 0.37 0.37 0.0M
2021-01-27 0.37 0.38 0.37 0.38 0.0M
2021-01-26 0.37 0.38 0.37 0.38 0.0M
2021-01-25 0.37 0.38 0.37 0.38 0.1M
2021-01-22 0.37 0.38 0.37 0.37 0.1M
2021-01-21 0.37 0.38 0.37 0.38 1.3M
2021-01-20 0.37 0.37 0.37 0.37 0.2M
2021-01-19 0.37 0.37 0.37 0.37 0.0M
2021-01-18 0.37 0.37 0.37 0.37 0.1M
2021-01-15 0.37 0.38 0.37 0.38 0.1M
2021-01-14 0.37 0.37 0.37 0.37 0.0M
2021-01-13 0.37 0.37 0.37 0.37 0.0M
2021-01-12 0.37 0.37 0.37 0.37 0.0M
2021-01-08 0.37 0.38 0.37 0.38 0.1M
2021-01-07 0.37 0.37 0.37 0.37 0.2M
2021-01-06 0.37 0.37 0.37 0.37 0.1M
2021-01-05 0.37 0.37 0.37 0.37 0.1M
2021-01-04 0.37 0.37 0.37 0.37 0.5M