Singapore markets closed

Hiap Hoe Limited (5JK.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.6350+0.0150 (+2.42%)
At close: 10:31AM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.63500.63500.63500.63500.6350100
13 Jun 20240.64500.64500.62000.62000.620010,300
12 Jun 20240.62500.63000.61500.63000.630097,500
11 Jun 20240.62500.62500.62500.62500.6250-
10 Jun 20240.63500.63500.62500.62500.6250247,700
07 Jun 20240.63000.63500.63000.63500.6350200
06 Jun 20240.63500.63500.63000.63500.635080,000
05 Jun 20240.63500.63500.63500.63500.635028,700
04 Jun 20240.64000.64500.63000.63500.6350669,100
03 Jun 20240.64000.64500.63000.63500.6350649,400
31 May 20240.64500.66000.64000.65500.6550563,200
30 May 20240.64500.66000.64500.66000.660037,000
29 May 20240.65000.66500.64500.66500.6650105,900
28 May 20240.65000.66500.64000.66500.665030,600
27 May 20240.64500.65500.63000.65000.6500310,800
24 May 20240.65500.65500.65500.65500.6550-
23 May 20240.65000.66000.64000.65500.6550292,600
21 May 20240.65000.66000.65000.66000.6600182,300
20 May 20240.66000.66500.64500.66000.660043,500
17 May 20240.66000.67000.62000.65500.6550141,900
16 May 20240.66500.67500.65000.67500.6750116,400
15 May 20240.68500.68500.68500.68500.6850-
14 May 20240.68500.68500.68500.68500.6850-
13 May 20240.68000.68500.66500.68500.685025,700
10 May 20240.66000.68000.66000.68000.68005,400
10 May 20240.005 Dividend
09 May 20240.68000.68000.68000.68000.6750100
08 May 20240.68000.68000.68000.68000.6750-
07 May 20240.66000.68000.66000.68000.67502,200
06 May 20240.67000.68000.65500.68000.675012,800
03 May 20240.66000.67000.65500.65500.6502106,800
02 May 20240.66500.68000.66000.68000.675049,300
30 Apr 20240.65500.67500.64500.67500.670084,700
29 Apr 20240.67500.67500.64500.67000.665182,900
26 Apr 20240.67000.67000.66000.67000.665139,000
25 Apr 20240.66000.67000.65500.67000.665126,400
24 Apr 20240.65500.66500.65000.66000.6551121,900
23 Apr 20240.66500.68000.65000.67500.670060,500
22 Apr 20240.68500.68500.68500.68500.6800-
19 Apr 20240.67000.68500.67000.68500.68005,100
18 Apr 20240.65500.67000.65500.67000.665121,000
17 Apr 20240.67000.67000.67000.67000.6651-
16 Apr 20240.65500.67000.65000.67000.665145,500
15 Apr 20240.67000.67000.67000.67000.6651-
12 Apr 20240.65500.67000.65500.67000.665128,400
11 Apr 20240.66000.66000.66000.66000.6551-
09 Apr 20240.65500.66000.65000.66000.655122,600
08 Apr 20240.66000.66000.66000.66000.6551-
05 Apr 20240.65000.66000.65000.66000.65517,200
04 Apr 20240.66000.66500.65000.66000.655182,200
03 Apr 20240.66000.66000.66000.66000.6551100
02 Apr 20240.66500.67000.65000.66000.655159,400
01 Apr 20240.65000.67000.64000.66500.660142,600
28 Mar 20240.67000.67000.67000.67000.6651-
27 Mar 20240.65500.67000.65500.67000.66519,500
26 Mar 20240.67000.67500.66000.66500.660184,600
25 Mar 20240.67000.67500.65000.67000.665168,100
22 Mar 20240.68000.68500.66500.67000.665156,600
21 Mar 20240.67500.68500.67500.68000.675016,000
20 Mar 20240.68500.68500.68500.68500.6800-
19 Mar 20240.68500.68500.68500.68500.68003,000
18 Mar 20240.68500.68500.66500.67500.670013,400
15 Mar 20240.68000.68500.67500.67500.670028,500
14 Mar 20240.66500.68000.66000.68000.675020,500
13 Mar 20240.68000.68500.68000.68000.675025,000
12 Mar 20240.67000.68000.66000.67500.670043,900
11 Mar 20240.66000.67000.65000.67000.665120,000
08 Mar 20240.65500.66000.65500.66000.65516,800
07 Mar 20240.65000.65500.65000.65500.650212,400
06 Mar 20240.64500.65000.64500.65000.645213,800
05 Mar 20240.62500.64500.62500.64500.640328,500
04 Mar 20240.64000.64000.64000.64000.6353-
01 Mar 20240.61500.64000.61500.64000.6353289,400
29 Feb 20240.61000.63500.59500.63500.6303136,400
28 Feb 20240.62000.63000.61000.63000.625439,100
27 Feb 20240.62000.63500.62000.63500.630340,300
26 Feb 20240.64000.64000.62000.64000.635337,000
23 Feb 20240.63500.64000.63500.64000.63535,000
22 Feb 20240.61500.63500.61500.63500.63035,300
21 Feb 20240.62500.63000.62500.63000.62545,000
20 Feb 20240.61500.62500.61500.62500.620411,200
19 Feb 20240.62000.62000.62000.62000.6154-
16 Feb 20240.62000.63500.61500.62000.615436,900
15 Feb 20240.62500.63000.61500.63000.625419,600
14 Feb 20240.61500.62500.60500.62500.620419,500
13 Feb 20240.61000.62000.60500.61000.605512,100
09 Feb 20240.62000.62000.62000.62000.6154-
08 Feb 20240.61000.62000.60500.62000.615438,300
07 Feb 20240.61500.62000.61500.62000.61548,000
06 Feb 20240.61500.62000.61000.62000.615415,600
05 Feb 20240.61500.62000.61500.62000.61545,300
02 Feb 20240.62000.62000.62000.62000.6154-
01 Feb 20240.62000.63500.61000.62000.6154204,400
31 Jan 20240.62000.63000.62000.63000.625452,100
30 Jan 20240.62000.63000.62000.63000.625425,800
29 Jan 20240.63500.63500.63500.63500.63035,000
26 Jan 20240.63500.64000.62500.62500.620428,600
25 Jan 20240.63500.63500.63500.63500.6303-
24 Jan 20240.63500.63500.63500.63500.6303-
23 Jan 20240.62500.63500.61500.63500.630373,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...