Hosen Group Share Price History (SGX:5EV)

SGX Listed Stock

HOSEN GROUP LTD (SGX:5EV)

SGD 0.068
+0.004 / +6.25%

Share Price as of: 2021-09-24 17:16

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
2021-09-24	0.065	0.068	0.063	0.068	0.004	6.3	131,700	8,619	-	-
2021-09-23	0.067	0.067	0.064	0.064	-	-	155,600	10,409	-	-
2021-09-22	0.064	0.064	0.064	0.064	-	-	100	6	-	-
2021-09-21	0.063	0.064	0.063	0.064	-0.003	-4.5	107,000	6,748	-	-
2021-09-20	0.067	0.067	0.067	0.067	-	-	191,000	12,797	-	-
2021-09-17	0.066	0.069	0.064	0.067	0.002	3.1	309,500	20,647	-	-
2021-09-16	0.064	0.065	0.064	0.065	0.001	1.6	32,900	2,106	-	-
2021-09-15	0.064	0.064	0.064	0.064	-	-	122,500	7,840	-	-
2021-09-14	0.066	0.067	0.064	0.064	-0.002	-3.0	388,300	25,424	-	-
2021-09-13	0.066	0.066	0.066	0.066	-	-	111,000	7,326	-	-
2021-09-10	0.068	0.068	0.066	0.066	-0.002	-2.9	295,200	19,484	-	-
2021-09-09	-	-	-	0.068	-	-	0	0	-	-
2021-09-08	0.070	0.070	0.068	0.068	-0.002	-2.9	1,000	69	-	-
2021-09-07	0.067	0.070	0.067	0.070	0.003	4.5	1,035,200	70,996	-	-
2021-09-06	0.066	0.068	0.066	0.067	0.001	1.5	111,100	7,429	-	-
2021-09-03	0.064	0.069	0.064	0.066	0.002	3.1	941,400	62,771	-	-
2021-09-02	0.063	0.064	0.063	0.064	-	-	210,800	13,321	-	-
2021-09-01	0.064	0.064	0.062	0.064	0.001	1.6	228,600	14,629	-	-
2021-08-31	0.064	0.064	0.062	0.063	-0.001	-1.6	500,700	31,944	-	-
2021-08-30	0.065	0.065	0.063	0.064	-	-	165,300	10,657	-	-
2021-08-27	0.065	0.066	0.064	0.064	-0.003	-4.5	335,900	21,768	-	-
2021-08-26	0.066	0.067	0.064	0.067	0.001	1.5	135,200	8,973	-	-
2021-08-25	0.063	0.068	0.063	0.066	0.002	3.1	782,200	51,057	-	-
2021-08-24	0.065	0.065	0.064	0.064	-	-	176,500	11,304	-	-
2021-08-23	0.062	0.070	0.062	0.064	-0.008	-11.1	1,390,000	90,723	-	-
2021-08-20	0.073	0.073	0.070	0.072	-0.001	-1.4	142,900	10,210	-	-
2021-08-19	0.073	0.073	0.073	0.073	-0.001	-1.4	104,500	7,628	-	-
2021-08-18	0.074	0.074	0.074	0.074	0.002	2.8	334,000	24,716	-	-
2021-08-17	0.076	0.076	0.071	0.072	-0.004	-5.3	1,375,900	100,711	-	-
2021-08-16	0.080	0.080	0.076	0.076	-0.004	-5.0	1,373,700	105,523	-	-
2021-08-13	0.083	0.083	0.080	0.080	-0.002	-2.4	1,068,900	86,847	-	-
2021-08-12	0.083	0.084	0.082	0.082	-0.002	-2.4	221,000	18,313	-	-
2021-08-11	0.083	0.084	0.082	0.084	0.001	1.2	900,200	74,827	-	-
2021-08-10	0.084	0.086	0.083	0.083	-	-	823,500	69,639	-	-
2021-08-06	0.086	0.086	0.083	0.083	-0.001	-1.2	10,900	936	-	-
2021-08-05	0.085	0.085	0.084	0.084	-0.001	-1.2	100,700	8,509	-	-
2021-08-04	0.082	0.088	0.082	0.085	0.003	3.7	3,833,000	330,116	-	-
2021-08-03	0.082	0.084	0.082	0.082	-0.001	-1.2	406,400	33,471	-	-
2021-08-02	0.083	0.085	0.083	0.083	-	-	230,300	19,120	-	-
2021-07-30	0.085	0.085	0.083	0.083	-	-	354,300	29,734	-	-
2021-07-29	0.084	0.085	0.083	0.083	-0.001	-1.2	226,200	18,948	-	-
2021-07-28	0.084	0.085	0.082	0.084	0.001	1.2	563,300	47,336	-	-
2021-07-27	0.085	0.085	0.083	0.083	-0.002	-2.4	393,000	32,893	-	-
2021-07-26	0.087	0.087	0.085	0.085	-	-	600	52	-	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price