510.SI - Hiap Seng Engineering Ltd

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Oct 20190.03300.03300.03300.03300.0330100,000
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-
22 Jul 20190.05300.05300.05100.05100.0510123,300
19 Jul 20190.07300.07300.07300.07300.0730-
18 Jul 20190.07300.07300.07300.07300.0730-
17 Jul 20190.07300.07300.07300.07300.0730-
16 Jul 20190.07300.07300.07300.07300.0730-
15 Jul 20190.07300.07300.07300.07300.0730-
12 Jul 20190.07300.07300.07300.07300.0730-
11 Jul 20190.05000.07300.04800.07300.073055,100
10 Jul 20190.07000.07000.04500.05400.0540130,500
09 Jul 20190.06000.06000.04300.04300.043015,000
08 Jul 20190.06500.06500.06500.06500.0650-
05 Jul 20190.06500.06500.06500.06500.065021,000
04 Jul 20190.07800.07800.07800.07800.07801,000
03 Jul 20190.08200.08200.08200.08200.0820-
02 Jul 20190.08200.08200.08200.08200.0820-
01 Jul 20190.08200.08200.08200.08200.0820-
28 Jun 20190.08200.08200.08200.08200.0820-
27 Jun 20190.08200.08200.08200.08200.0820-
26 Jun 20190.08200.08200.08200.08200.0820-
25 Jun 20190.05000.08200.04800.08200.0820129,000
24 Jun 20190.05700.07000.05700.07000.070076,600
21 Jun 20190.05800.05800.05800.05800.058020,000
20 Jun 20190.07500.07500.07500.07500.0750-
19 Jun 20190.06900.07500.06900.07500.07503,100
18 Jun 20190.06800.07900.06100.06100.0610160,100
17 Jun 20190.08000.08000.08000.08000.0800-
14 Jun 20190.08000.08000.08000.08000.0800-
13 Jun 20190.07100.08000.05500.08000.080016,000
12 Jun 20190.08200.08200.08200.08200.0820-
11 Jun 20190.06600.08200.06600.08200.082013,000
10 Jun 20190.07000.07000.06600.06600.06606,000
07 Jun 20190.08200.08200.08200.08200.0820-
06 Jun 20190.08200.08200.08200.08200.0820-
04 Jun 20190.08200.08200.08100.08200.08205,000
03 Jun 20190.06300.06300.06300.06300.06303,000
31 May 20190.08200.08200.08200.08200.0820-
30 May 20190.08200.08200.08200.08200.0820-
29 May 20190.08200.08200.08200.08200.0820-
28 May 20190.08200.08200.08200.08200.0820-
27 May 20190.08200.08200.08200.08200.0820-
24 May 20190.08200.08400.08200.08200.0820151,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...