Singapore markets closed

Hiap Tong Corporation Ltd. (5PO.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0880-0.0010 (-1.12%)
At close: 04:55PM SGT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.08900.08900.08800.08800.088075,000
20 Jun 20240.08900.08900.08900.08900.089027,200
19 Jun 20240.09300.09400.08900.08900.0890118,300
18 Jun 20240.09100.09700.09100.09300.0930639,100
14 Jun 20240.08900.09100.08900.09100.0910185,200
13 Jun 20240.09000.09000.08600.08600.086012,000
12 Jun 20240.08900.09100.08900.09100.0910111,100
11 Jun 20240.08800.08800.08800.08800.0880-
10 Jun 20240.08800.08800.08800.08800.0880-
07 Jun 20240.08700.08900.08600.08800.0880281,400
06 Jun 20240.08800.08800.08600.08600.0860110,000
05 Jun 20240.09900.09900.09900.09900.0990-
04 Jun 20240.09900.09900.09900.09900.0990-
03 Jun 20240.09900.09900.09900.09900.0990-
31 May 20240.09900.09900.09900.09900.0990-
30 May 20240.08800.09900.08800.09900.099090,100
29 May 20240.09200.09200.09200.09200.0920-
28 May 20240.09200.09200.09200.09200.0920-
27 May 20240.09000.09200.09000.09200.0920173,000
24 May 20240.08800.08800.08800.08800.0880-
23 May 20240.08800.08800.08800.08800.0880-
21 May 20240.09000.09000.08700.08800.088034,400
20 May 20240.09000.09000.09000.09000.0900-
17 May 20240.09000.09000.09000.09000.090024,400
16 May 20240.08800.08800.08800.08800.08804,400
15 May 20240.09000.09000.09000.09000.0900-
14 May 20240.09000.09000.09000.09000.0900-
13 May 20240.09000.09000.09000.09000.0900-
10 May 20240.09000.09000.09000.09000.0900-
09 May 20240.09000.09000.09000.09000.0900-
08 May 20240.09000.09000.09000.09000.0900-
07 May 20240.09000.09000.09000.09000.0900-
06 May 20240.09000.09000.09000.09000.0900-
03 May 20240.09000.09000.09000.09000.090038,800
02 May 20240.09100.09100.09000.09000.090019,000
30 Apr 20240.09500.09500.09500.09500.0950-
29 Apr 20240.09000.09500.09000.09500.095065,000
26 Apr 20240.09000.09000.09000.09000.090010,000
25 Apr 20240.09200.09200.09200.09200.0920-
24 Apr 20240.09100.09200.08800.09200.092092,900
23 Apr 20240.08900.08900.08900.08900.089032,000
22 Apr 20240.09000.09100.08500.08500.0850183,500
19 Apr 20240.08600.08700.08300.08700.0870176,600
18 Apr 20240.08600.09200.08600.09100.091035,900
17 Apr 20240.09700.09700.09700.09700.0970-
16 Apr 20240.09700.09700.09700.09700.0970-
15 Apr 20240.09800.09800.09700.09700.0970140,000
12 Apr 20240.09400.10100.09300.10000.10001,769,500
11 Apr 20240.09200.09300.08900.09200.0920349,900
09 Apr 20240.09100.09300.09000.09300.0930151,000
08 Apr 20240.09100.09400.09000.09400.094074,100
05 Apr 20240.08900.09500.08900.09200.0920371,300
04 Apr 20240.08800.09500.08800.09000.09001,064,800
03 Apr 20240.08700.08700.08600.08600.08601,182,300
02 Apr 20240.09100.09100.09100.09100.0910-
01 Apr 20240.08700.09100.08600.09100.0910315,800
28 Mar 20240.08500.08500.08500.08500.085042,000
27 Mar 20240.08600.08600.08500.08500.0850119,000
26 Mar 20240.08800.08800.08800.08800.0880-
25 Mar 20240.08800.08800.08800.08800.0880100,000
22 Mar 20240.08400.08400.08400.08400.0840-
21 Mar 20240.08400.08400.08400.08400.0840-
20 Mar 20240.08600.08600.08400.08400.0840163,500
19 Mar 20240.08700.08700.08700.08700.0870-
18 Mar 20240.09100.09100.08700.08700.0870477,400
15 Mar 20240.08700.08700.08700.08700.0870-
14 Mar 20240.08900.08900.08700.08700.087062,700
13 Mar 20240.08700.08700.08700.08700.0870100,000
12 Mar 20240.09100.09100.09100.09100.0910-
11 Mar 20240.09100.09100.09100.09100.09101,000
08 Mar 20240.08800.08800.08800.08800.088021,600
07 Mar 20240.09000.09000.08800.08800.0880273,200
06 Mar 20240.09000.09000.09000.09000.0900-
05 Mar 20240.08800.09000.08800.09000.090012,000
04 Mar 20240.09000.09000.09000.09000.09002,300
01 Mar 20240.09000.09000.08700.09000.0900200,200
29 Feb 20240.08800.09400.08800.09400.0940166,100
28 Feb 20240.08700.08700.08700.08700.0870-
27 Feb 20240.08700.08700.08700.08700.087020,000
26 Feb 20240.08600.08700.08600.08700.0870170,000
23 Feb 20240.09000.09000.08700.08700.0870250,200
22 Feb 20240.08800.08800.08800.08800.0880-
21 Feb 20240.09000.09000.08800.08800.0880249,000
20 Feb 20240.09100.09100.09000.09000.0900220,100
19 Feb 20240.09000.09000.08800.08800.0880703,000
16 Feb 20240.09100.09300.09100.09100.0910262,100
15 Feb 20240.09400.09400.09100.09300.0930100,200
14 Feb 20240.09300.09300.09300.09300.0930100,000
13 Feb 20240.09000.09300.09000.09300.09301,498,700
09 Feb 20240.08800.09100.08800.09100.09101,077,500
08 Feb 20240.08900.09000.08800.08900.0890256,800
07 Feb 20240.08900.08900.08800.08800.0880510,000
06 Feb 20240.08600.09000.08600.09000.09001,115,500
05 Feb 20240.08900.08900.08700.08800.0880519,500
02 Feb 20240.09100.09100.08900.08900.0890470,500
01 Feb 20240.09100.09300.09000.09200.09201,448,000
31 Jan 20240.09200.09300.09000.09000.0900618,100
30 Jan 20240.09200.09300.09100.09100.0910702,900
29 Jan 20240.09300.09400.09200.09300.0930657,300
26 Jan 20240.09500.09800.09300.09400.0940927,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...