Hosen Group Share Price History (SGX:5EV)

SGX Listed Stock

HOSEN GROUP LTD (SGX:5EV)

SGD 0.081
-0.001 / -1.22%

Share Price as of: 2021-05-10 14:58

Market / ISIN Code: Catalist / SG1Q03920366

Sector / Industry Group / Industry: Consumer Staples / Food & Staples Retailing / Food and Staples Retailing

HOSEN GROUP LTD 5EV.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-05-07	CD	0.081	0.083	0.080	0.082	-	-	848,700	69,017	-	-
2021-05-06	CD	0.081	0.082	0.081	0.082	-	-	440,000	35,860	-	-
2021-05-05	CD	0.084	0.084	0.081	0.082	-0.002	-2.4	453,600	37,345	-	-
2021-05-04	CD	0.082	0.084	0.081	0.084	0.001	1.2	2,233,000	184,161	-	-
2021-05-03	CD	0.083	0.083	0.082	0.083	-	-	1,589,700	131,258	-	-
2021-04-30	CD	0.086	0.086	0.083	0.083	-0.002	-2.4	558,400	47,061	-	-
2021-04-29	CD	0.085	0.085	0.084	0.085	-	-	213,300	18,130	-	-
2021-04-28	CD	0.086	0.086	0.084	0.085	-0.002	-2.3	367,500	31,367	-	-
2021-04-27	CD	0.089	0.092	0.086	0.087	-0.001	-1.1	8,140,800	732,097	-	-
2021-04-26	CD	0.084	0.088	0.084	0.088	0.005	6.0	3,247,700	278,262	-	-
2021-04-23	CD	0.083	0.083	0.083	0.083	-	-	490,000	40,670	-	-
2021-04-22	CD	0.083	0.084	0.083	0.083	-	-	1,147,900	95,615	-	-
2021-04-21	CD	0.083	0.083	0.082	0.083	-	-	630,000	52,240	-	-
2021-04-20	CD	0.083	0.084	0.082	0.083	-	-	774,700	64,260	-	-
2021-04-19	CD	0.084	0.084	0.083	0.083	-	-	840,000	70,060	-	-
2021-04-16	CD	0.088	0.088	0.083	0.083	-0.003	-3.5	2,845,400	240,635	-	-
2021-04-15	CD	0.087	0.087	0.086	0.086	-0.001	-1.1	1,014,200	87,559	-	-
2021-04-14	CD	0.086	0.087	0.086	0.087	0.001	1.2	509,300	44,201	-	-
2021-04-13	CD	0.088	0.089	0.086	0.086	-0.003	-3.4	1,021,600	89,489	-	-
2021-04-12	CD	0.092	0.094	0.088	0.089	-0.001	-1.1	6,537,900	599,425	-	-
2021-04-09	CD	0.086	0.090	0.086	0.090	0.003	3.4	4,878,000	435,273	29,000	-
2021-04-08	CD	0.086	0.089	0.085	0.087	0.001	1.2	2,842,600	247,051	-	-
2021-04-07	CD	0.084	0.087	0.084	0.086	0.003	3.6	2,180,900	187,332	-	-
2021-04-06	CD	0.086	0.086	0.083	0.083	-0.003	-3.5	478,100	40,358	-	-
2021-04-05	CD	0.085	0.087	0.084	0.086	0.001	1.2	1,842,100	157,969	-	-
2021-04-01	CD	0.082	0.086	0.082	0.085	0.004	4.9	4,582,400	387,944	-	-
2021-03-31	CD	0.082	0.082	0.081	0.081	-	-	811,800	66,377	-	-
2021-03-30	CD	0.082	0.083	0.081	0.081	-	-	1,037,400	84,931	-	-
2021-03-29	CD	0.085	0.085	0.081	0.081	-0.002	-2.4	3,062,900	250,479	-	-
2021-03-26	CD	0.084	0.084	0.082	0.083	-0.001	-1.2	1,526,900	126,404	-	-
2021-03-25	CD	0.085	0.085	0.084	0.084	-0.001	-1.2	721,900	60,875	-	-
2021-03-24	CD	0.087	0.088	0.083	0.085	-0.002	-2.3	1,894,800	161,907	150,000	-
2021-03-23	CD	0.089	0.097	0.086	0.087	0.002	2.4	29,295,600	2,701,661	300,000	-
2021-03-22	CD	0.083	0.085	0.081	0.085	0.001	1.2	1,657,300	137,933	-	-
2021-03-19	CD	0.083	0.085	0.081	0.084	0.002	2.4	1,228,500	102,015	-	-
2021-03-18	CD	0.083	0.085	0.082	0.082	-	-	3,564,800	298,845	-	-
2021-03-17	CD	0.081	0.083	0.079	0.082	0.001	1.2	1,850,200	148,818	-	-
2021-03-16	CD	0.083	0.084	0.081	0.081	-0.002	-2.4	1,960,400	161,114	-	-
2021-03-15	CD	0.086	0.086	0.083	0.083	-0.001	-1.2	616,600	51,600	-	-
2021-03-12	CD	0.083	0.086	0.083	0.084	0.001	1.2	907,200	76,485	-	-
2021-03-11	CD	0.085	0.087	0.083	0.083	-0.001	-1.2	2,267,300	193,400	-	-
2021-03-10	CD	0.084	0.087	0.082	0.084	0.001	1.2	5,667,100	479,774	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price