Singapore markets close in 3 hours 49 minutes

Hiap Hoe Limited (5JK.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.6050-0.0050 (-0.82%)
As of 09:19AM SGT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.60000.60500.60000.60500.605053,100
17 Jul 20240.60000.61000.60000.61000.610081,400
16 Jul 20240.61000.61500.61000.61000.610011,000
15 Jul 20240.59500.61500.59500.60500.605051,100
12 Jul 20240.60500.60500.60500.60500.6050-
11 Jul 20240.61000.61000.60000.60500.6050296,600
10 Jul 20240.62000.62000.61000.61500.61504,300
09 Jul 20240.61500.62000.60500.61500.615019,500
08 Jul 20240.61000.61500.60500.60500.605058,300
05 Jul 20240.61000.61000.60500.60500.60506,100
04 Jul 20240.60500.61000.60000.60500.6050338,900
03 Jul 20240.60500.61500.60500.61000.6100508,800
02 Jul 20240.60500.61500.60500.61500.61506,000
01 Jul 20240.61500.61500.61500.61500.6150-
28 Jun 20240.61000.62000.60500.61500.615081,500
27 Jun 20240.62000.62000.62000.62000.6200-
26 Jun 20240.61000.62000.61000.62000.620032,200
25 Jun 20240.61000.62000.61000.61500.615074,900
24 Jun 20240.62500.63000.62000.62500.6250515,800
21 Jun 20240.61500.63000.61000.62500.6250151,400
20 Jun 20240.63000.63000.63000.63000.6300-
19 Jun 20240.63000.63500.62500.63000.630039,100
18 Jun 20240.63500.63500.63500.63500.6350-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...