Singapore markets close in 6 hours 42 minutes

Hiap Hoe Limited (5JK.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.64000.0000 (0.00%)
As of 11:10AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20220.63000.64000.63000.64000.640018,100
26 Jan 20220.63000.64000.63000.64000.640069,400
25 Jan 20220.63500.64500.63000.64500.645069,200
24 Jan 20220.65000.65000.65000.65000.6500-
21 Jan 20220.64000.65000.63000.65000.650051,400
20 Jan 20220.64500.65000.64500.65000.650015,100
19 Jan 20220.64000.65000.64000.64500.64508,100
18 Jan 20220.64500.65000.64000.65000.650035,000
17 Jan 20220.65000.65500.65000.65500.655011,500
14 Jan 20220.64500.65000.64000.65000.650027,000
13 Jan 20220.65000.65500.64500.65000.650036,000
12 Jan 20220.65000.66000.64000.64500.645054,700
11 Jan 20220.65500.66000.65500.66000.660018,500
10 Jan 20220.65500.65500.65500.65500.6550-
07 Jan 20220.65000.66000.64500.65500.655089,700
06 Jan 20220.65500.66000.64500.66000.660092,000
05 Jan 20220.66500.66500.65000.66000.660018,900
04 Jan 20220.65000.66000.65000.66000.660015,600
03 Jan 20220.63500.65500.63500.65000.650016,900
31 Dec 20210.65000.65000.65000.65000.6500-
30 Dec 20210.64000.65000.64000.65000.650011,500
29 Dec 20210.64000.64000.64000.64000.6400-
28 Dec 20210.64000.64000.64000.64000.6400-
27 Dec 20210.63500.64000.63500.64000.640063,000
24 Dec 20210.62500.63000.62500.63000.630060,200
23 Dec 20210.63000.64000.63000.63500.635059,000
22 Dec 20210.63000.64000.63000.64000.640059,000
21 Dec 20210.63000.64000.63000.64000.640029,000
20 Dec 20210.63000.64000.63000.63500.635042,100
17 Dec 20210.63000.64000.63000.64000.640065,000
16 Dec 20210.64000.64000.64000.64000.6400-
15 Dec 20210.64000.64000.64000.64000.640024,100
14 Dec 20210.63000.64000.63000.64000.640092,000
13 Dec 20210.64000.64500.64000.64500.64502,000
10 Dec 20210.64500.64500.64500.64500.6450-
09 Dec 20210.64500.64500.64500.64500.6450-
08 Dec 20210.63500.64500.63500.64500.64504,700
07 Dec 20210.63500.64500.63500.64500.6450103,000
06 Dec 20210.63000.65000.63000.64500.6450172,900
03 Dec 20210.64000.64000.64000.64000.6400-
02 Dec 20210.64000.64000.64000.64000.6400-
01 Dec 20210.63500.64000.63500.64000.640073,700
30 Nov 20210.64000.64500.63000.64000.6400148,700
29 Nov 20210.64000.64500.64000.64500.645061,000
26 Nov 20210.65500.65500.65000.65000.650021,000
25 Nov 20210.65000.65000.65000.65000.6500-
24 Nov 20210.64500.65000.64000.65000.650046,000
23 Nov 20210.65000.65000.64500.65000.650050,100
22 Nov 20210.65500.65500.65500.65500.6550-
19 Nov 20210.65000.66000.64000.65500.655099,800
18 Nov 20210.65500.66000.65000.66000.660040,500
17 Nov 20210.66500.66500.66000.66000.660013,100
16 Nov 20210.66000.67000.66000.66000.660021,000
15 Nov 20210.65000.65500.65000.65500.655030,000
12 Nov 20210.65500.65500.65500.65500.6550-
11 Nov 20210.65000.65500.65000.65500.655022,000
10 Nov 20210.65000.65500.64000.65500.6550106,000
09 Nov 20210.65000.66000.64000.66000.660089,500
08 Nov 20210.65000.66000.64000.66000.660090,500
05 Nov 20210.65000.66000.65000.66000.660031,000
03 Nov 20210.66000.66000.66000.66000.6600-
02 Nov 20210.65500.66000.65500.66000.660027,100
01 Nov 20210.64500.66000.64500.66000.66004,500
29 Oct 20210.66000.66000.66000.66000.6600-
28 Oct 20210.65000.66000.65000.66000.660010,300
27 Oct 20210.64000.65500.64000.65500.655048,500
26 Oct 20210.65000.65000.65000.65000.6500-
25 Oct 20210.64500.65000.64000.65000.650089,900
22 Oct 20210.63500.65000.63500.65000.6500173,700
21 Oct 20210.63000.64500.63000.63500.6350218,300
20 Oct 20210.63500.64000.63000.64000.6400313,100
19 Oct 20210.64000.64500.63500.64500.645017,200
18 Oct 20210.64000.64500.63000.64500.6450124,000
15 Oct 20210.64500.65000.64500.65000.650016,200
14 Oct 20210.64500.65000.64000.64500.6450115,000
13 Oct 20210.64500.66000.64000.65000.650092,300
12 Oct 20210.64000.65000.64000.65000.6500117,700
11 Oct 20210.64500.64500.63500.64000.640029,100
08 Oct 20210.64500.65000.63500.64500.645079,600
07 Oct 20210.65500.65500.64000.65000.650069,400
06 Oct 20210.66000.66000.66000.66000.6600-
05 Oct 20210.65500.66500.64000.66000.660060,500
04 Oct 20210.66500.66500.66500.66500.6650-
01 Oct 20210.66000.66500.66000.66500.665031,800
30 Sep 20210.67000.67000.67000.67000.6700-
29 Sep 20210.65500.67000.65500.67000.670024,900
28 Sep 20210.68000.68000.66000.67000.670094,300
27 Sep 20210.67500.67500.67500.67500.6750-
24 Sep 20210.67000.67500.67000.67500.675020,400
23 Sep 20210.67500.68000.67500.68000.680011,100
22 Sep 20210.67500.68000.66000.68000.680016,000
21 Sep 20210.67000.67000.67000.67000.6700800
20 Sep 20210.66500.68000.66500.67000.670025,800
17 Sep 20210.66500.68500.66500.68000.680032,000
16 Sep 20210.68000.68000.68000.68000.68003,000
15 Sep 20210.67000.68000.66000.67500.675015,700
14 Sep 20210.68500.68500.66000.67500.675022,900
13 Sep 20210.68000.68000.68000.68000.6800-
10 Sep 20210.68000.68000.68000.68000.6800-
09 Sep 20210.68000.68000.68000.68000.6800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...