Singapore markets closed

Hiap Hoe Limited (5JK.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.73500.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.73500.73500.73500.73500.7350-
23 Jun 20220.73500.73500.73500.73500.7350-
22 Jun 20220.73000.74000.72000.73500.735012,700
21 Jun 20220.73000.73000.73000.73000.7300-
20 Jun 20220.73000.73000.73000.73000.7300-
17 Jun 20220.70000.73000.70000.73000.730013,300
16 Jun 20220.73000.73000.73000.73000.7300-
15 Jun 20220.69000.73000.69000.73000.730025,400
14 Jun 20220.72500.72500.72500.72500.725012,900
13 Jun 20220.73000.73000.73000.73000.7300-
10 Jun 20220.73000.73500.72500.73000.730038,100
09 Jun 20220.73000.74000.73000.73500.735050,500
08 Jun 20220.74000.74000.73000.74000.740041,000
07 Jun 20220.73500.74000.73000.73500.735036,500
06 Jun 20220.73000.74000.72000.73000.7300129,800
03 Jun 20220.73000.74000.73000.74000.740029,100
02 Jun 20220.73000.74000.72500.74000.740062,000
01 Jun 20220.74000.74000.74000.74000.74008,000
31 May 20220.74000.74000.73000.73000.73005,000
30 May 20220.73500.74000.73000.74000.740053,000
27 May 20220.74500.74500.74500.74500.745015,100
26 May 20220.73500.74000.73000.74000.740053,100
25 May 20220.74000.74500.74000.74500.745017,000
24 May 20220.73000.74500.73000.74000.740041,000
23 May 20220.73500.74500.73000.74500.745063,400
20 May 20220.73500.74500.73000.74500.745072,700
19 May 20220.74500.74500.74500.74500.7450-
18 May 20220.74500.74500.73000.74500.745028,500
17 May 20220.74500.74500.73500.74500.745012,500
13 May 20220.74500.74500.74500.74500.7450-
12 May 20220.74500.74500.74500.74500.74505,000
11 May 20220.74000.74000.74000.74000.74006,200
10 May 20220.74500.74500.74500.74500.7450-
09 May 20220.74500.74500.74500.74500.7450-
09 May 20220.005 Dividend
06 May 20220.73500.74500.73500.74500.740011,100
05 May 20220.74500.74500.74500.74500.7400-
04 May 20220.74000.74500.74000.74500.740010,100
29 Apr 20220.75000.75000.74000.75000.745018,100
28 Apr 20220.74500.75000.74000.75000.745034,800
27 Apr 20220.74000.75000.73500.74500.740046,600
26 Apr 20220.75000.75000.75000.75000.745020,000
25 Apr 20220.74000.74500.74000.74000.735015,000
22 Apr 20220.74500.74500.74500.74500.7400-
21 Apr 20220.74500.74500.74500.74500.7400-
20 Apr 20220.74000.74500.74000.74500.740020,000
19 Apr 20220.74000.74500.74000.74000.735066,500
18 Apr 20220.75000.75000.74000.74500.740054,100
14 Apr 20220.75000.75000.74000.75000.745029,600
13 Apr 20220.74500.75000.73500.74500.740022,000
12 Apr 20220.75000.75500.73500.73500.730115,000
11 Apr 20220.74500.75000.74000.75000.745067,100
08 Apr 20220.75500.75500.75500.75500.7499-
07 Apr 20220.75500.75500.75500.75500.7499-
06 Apr 20220.74000.75500.74000.75500.749939,100
05 Apr 20220.75500.75500.75500.75500.74995,000
04 Apr 20220.75000.75000.74500.74500.740010,400
01 Apr 20220.74500.74500.74000.74000.735011,600
31 Mar 20220.74000.75000.74000.74500.740065,300
30 Mar 20220.74000.75000.74000.75000.745041,400
29 Mar 20220.74000.75000.74000.75000.745025,000
28 Mar 20220.74000.75000.74000.75000.745045,000
25 Mar 20220.75500.76000.73500.75000.745062,900
24 Mar 20220.74500.75500.74000.75500.749925,200
23 Mar 20220.74500.74500.74500.74500.7400-
22 Mar 20220.74500.74500.74500.74500.7400-
21 Mar 20220.74500.75000.73000.74500.740018,000
18 Mar 20220.74000.74500.73500.74500.740018,200
17 Mar 20220.74000.74500.73000.74500.74005,400
16 Mar 20220.74000.74000.73000.73000.725116,200
15 Mar 20220.74000.75000.73000.73000.7251100,300
14 Mar 20220.74000.75000.73000.74500.740064,100
11 Mar 20220.74000.75500.73000.75500.749962,000
10 Mar 20220.76000.76000.76000.76000.7549-
09 Mar 20220.75000.76000.73000.76000.754975,000
08 Mar 20220.74500.76000.72000.76000.754938,700
07 Mar 20220.75000.75000.75000.75000.7450-
04 Mar 20220.75500.75500.74000.75000.745025,900
03 Mar 20220.74000.76000.74000.75500.749959,100
02 Mar 20220.76000.76500.73000.75500.749934,000
01 Mar 20220.76500.76500.76500.76500.759910,000
28 Feb 20220.74000.75500.74000.75500.74997,000
25 Feb 20220.75500.76500.75500.75500.749994,000
24 Feb 20220.75500.77500.74500.75500.7499270,700
23 Feb 20220.74000.77500.73500.76500.7599242,900
22 Feb 20220.74500.75500.73500.75000.7450214,200
21 Feb 20220.74500.76000.74500.75500.7499191,700
18 Feb 20220.71500.73000.70500.72500.7201181,400
17 Feb 20220.70000.72000.69500.71500.7102316,100
16 Feb 20220.68500.70000.68500.70000.695358,000
15 Feb 20220.69000.69000.69000.69000.6854-
14 Feb 20220.69000.69000.67500.69000.685463,700
11 Feb 20220.68500.69000.67500.69000.685493,300
10 Feb 20220.67000.69500.66000.69000.6854352,900
09 Feb 20220.64500.67000.64500.67000.6655133,400
08 Feb 20220.65000.66500.64000.66000.655669,000
07 Feb 20220.64000.66000.63000.64500.6407336,900
04 Feb 20220.64000.64500.63000.64000.635731,000
03 Feb 20220.63500.64000.63500.64000.635721,500
31 Jan 20220.64000.64000.64000.64000.6357-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...