510.SI - Hiap Seng Engineering Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20190.02000.02000.02000.02000.0200-
11 Dec 20190.02000.02000.02000.02000.0200-
10 Dec 20190.02000.02000.02000.02000.0200-
09 Dec 20190.02000.02000.02000.02000.0200-
06 Dec 20190.02000.02000.02000.02000.0200-
05 Dec 20190.02000.02000.02000.02000.0200-
04 Dec 20190.02000.02000.02000.02000.0200-
03 Dec 20190.02000.02000.02000.02000.0200-
02 Dec 20190.02000.02000.02000.02000.0200-
29 Nov 20190.02000.02000.02000.02000.0200-
28 Nov 20190.02000.02000.02000.02000.0200-
27 Nov 20190.02000.02000.02000.02000.0200-
26 Nov 20190.02000.02000.02000.02000.0200192,300
25 Nov 20190.01900.01900.01800.01800.018035,000
22 Nov 20190.02400.02400.02400.02400.024025,000
21 Nov 20190.02400.02400.02400.02400.0240-
20 Nov 20190.02200.02400.02200.02400.024076,400
19 Nov 20190.02400.02400.02400.02400.0240-
18 Nov 20190.02400.02400.02400.02400.0240-
15 Nov 2019------
14 Nov 20190.02200.02400.02200.02300.0230120,100
13 Nov 20190.02400.02400.02300.02400.024041,000
12 Nov 20190.02400.02400.02400.02400.0240-
11 Nov 2019------
08 Nov 20190.02200.02200.02200.02200.0220500
07 Nov 20190.02200.02200.02200.02200.0220-
06 Nov 20190.02100.02400.02100.02200.0220180,300
05 Nov 20190.02400.02500.02300.02300.0230349,500
04 Nov 20190.02500.02500.02500.02500.02508,000
01 Nov 20190.02500.02500.02500.02500.025015,000
31 Oct 20190.02800.02800.02800.02800.0280-
30 Oct 20190.02800.02800.02800.02800.0280-
29 Oct 20190.02800.02800.02800.02800.0280-
25 Oct 20190.02800.02800.02800.02800.028022,900
24 Oct 20190.02800.03000.02600.03000.0300180,700
23 Oct 20190.02800.02800.02800.02800.0280130,000
22 Oct 20190.03000.03000.03000.03000.0300-
21 Oct 20190.03000.03000.03000.03000.0300-
18 Oct 20190.03000.03000.03000.03000.0300-
17 Oct 20190.03100.03300.02900.03000.0300180,000
16 Oct 20190.03300.03300.03300.03300.0330-
15 Oct 20190.03300.03300.03300.03300.0330-
14 Oct 20190.03300.03300.03300.03300.0330100,000
11 Oct 20190.03300.03300.03200.03300.0330186,700
10 Oct 20190.03500.03500.03400.03400.034086,500
09 Oct 20190.03500.03500.03500.03500.0350139,500
08 Oct 20190.03500.03500.03500.03500.0350-
07 Oct 20190.03500.03500.03500.03500.03504,000
04 Oct 2019------
03 Oct 20190.03500.03500.03500.03500.0350280,000
02 Oct 20190.03600.03600.03600.03600.03603,000
01 Oct 20190.03600.03600.03500.03500.0350206,600
30 Sep 20190.03800.03800.03500.03500.0350100,000
27 Sep 20190.04000.04000.04000.04000.04003,300
26 Sep 20190.04000.04000.04000.04000.040010,000
25 Sep 20190.04800.04800.04800.04800.0480-
24 Sep 20190.04800.04800.04800.04800.0480-
23 Sep 20190.04100.04800.04000.04800.048038,300
20 Sep 2019------
19 Sep 20190.04500.04500.04500.04500.0450-
18 Sep 20190.04500.04500.04500.04500.04503,000
17 Sep 20190.04900.05000.04300.04900.049093,300
16 Sep 20190.04200.05200.04100.04300.0430207,100
13 Sep 20190.04900.05000.04900.04900.049015,000
12 Sep 20190.04900.04900.04900.04900.0490-
11 Sep 20190.04900.04900.04900.04900.0490-
10 Sep 20190.04500.04900.04100.04900.0490126,000
09 Sep 20190.05000.05000.04500.05000.0500210,000
06 Sep 20190.04700.05600.04600.05600.056046,100
05 Sep 20190.05800.05800.05800.05800.0580-
04 Sep 20190.04700.05800.04700.05800.0580137,100
03 Sep 20190.04600.06000.03900.04500.0450216,000
02 Sep 20190.04100.06000.04100.06000.060085,100
30 Aug 20190.04100.06600.04100.06600.0660117,500
29 Aug 20190.06600.06600.06600.06600.0660-
28 Aug 20190.06600.06600.06600.06600.0660-
27 Aug 20190.05100.06600.04000.06600.0660113,000
26 Aug 20190.06900.07200.06900.07200.07206,000
23 Aug 20190.06200.06200.06200.06200.06205,000
22 Aug 20190.05000.05000.05000.05000.050017,000
21 Aug 20190.07000.07000.07000.07000.0700-
20 Aug 20190.07000.07000.07000.07000.0700-
19 Aug 20190.07000.07000.07000.07000.0700-
16 Aug 20190.07000.07000.07000.07000.0700-
15 Aug 20190.05000.07000.04700.07000.070013,000
14 Aug 20190.07300.07300.07300.07300.0730-
13 Aug 20190.07300.07500.07300.07300.073075,000
08 Aug 20190.07300.07300.07300.07300.0730-
07 Aug 20190.07300.07300.07300.07300.0730-
06 Aug 20190.07300.07300.07300.07300.0730100
05 Aug 20190.04400.05600.04300.05600.0560133,600
02 Aug 20190.05400.05400.04300.04300.0430800
01 Aug 20190.04800.04800.04800.04800.0480-
31 Jul 20190.04800.04800.04800.04800.0480174,000
30 Jul 20190.05800.05800.05800.05800.0580-
29 Jul 20190.05800.05800.05800.05800.0580-
26 Jul 20190.05800.05800.05800.05800.0580-
25 Jul 20190.05800.05800.05800.05800.0580-
24 Jul 20190.04000.05800.03700.05800.05805,000
23 Jul 20190.05100.05100.05100.05100.0510-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...