Singapore markets open in 5 hours 24 minutes

Hiap Tong Corporation Ltd. (5PO.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0770+0.0060 (+8.45%)
At close: 4:42PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20210.07100.08300.07100.07700.07701,296,300
26 Oct 20210.07100.07100.07100.07100.071018,000
25 Oct 20210.07500.07500.07100.07100.0710270,000
22 Oct 20210.07000.07700.07000.07500.0750368,400
21 Oct 20210.07000.07100.07000.07100.071026,600
20 Oct 20210.07000.07000.07000.07000.0700-
19 Oct 20210.07000.07000.07000.07000.0700-
18 Oct 20210.07000.07000.07000.07000.0700-
15 Oct 20210.07000.07000.07000.07000.07007,600
14 Oct 20210.07000.07000.07000.07000.0700-
13 Oct 20210.07000.07000.07000.07000.0700120,000
12 Oct 20210.07000.07000.07000.07000.0700-
11 Oct 20210.07000.07000.07000.07000.0700-
08 Oct 20210.07000.07000.07000.07000.0700200,000
07 Oct 20210.06700.06700.06700.06700.0670-
06 Oct 20210.06700.06700.06700.06700.0670-
05 Oct 20210.06800.06800.06700.06700.06701,100
04 Oct 20210.06900.06900.06900.06900.0690-
01 Oct 20210.07300.07300.06900.06900.0690158,400
30 Sep 20210.07100.07100.07100.07100.0710101,100
29 Sep 20210.06500.06500.06500.06500.065050,000
28 Sep 20210.06600.06600.06600.06600.0660-
27 Sep 20210.06800.06800.06600.06600.0660141,500
24 Sep 20210.06800.06800.06800.06800.0680-
23 Sep 20210.06800.06800.06800.06800.0680-
22 Sep 20210.06800.06800.06700.06800.068086,800
21 Sep 20210.06900.06900.06900.06900.06906,300
20 Sep 20210.06800.07300.06700.06800.068067,200
17 Sep 20210.06700.06700.06600.06600.0660191,000
16 Sep 20210.06500.06500.06500.06500.0650-
15 Sep 20210.06500.06500.06500.06500.065070,000
14 Sep 20210.06600.06600.06600.06600.0660-
13 Sep 20210.06600.06600.06500.06600.0660100,000
10 Sep 20210.06700.06700.06700.06700.0670-
09 Sep 20210.06700.06700.06700.06700.0670500
08 Sep 20210.06500.06500.06500.06500.0650-
07 Sep 20210.06800.06800.06500.06500.0650100,000
06 Sep 20210.06900.06900.06800.06800.068057,600
03 Sep 20210.06800.06800.06800.06800.0680-
02 Sep 20210.06800.06800.06800.06800.0680-
01 Sep 20210.06800.06800.06800.06800.0680-
31 Aug 20210.06800.06800.06800.06800.0680-
30 Aug 20210.06800.06800.06800.06800.0680-
27 Aug 20210.06900.06900.06800.06800.068025,000
26 Aug 20210.07100.07100.07100.07100.0710-
25 Aug 20210.07100.07100.07100.07100.0710-
24 Aug 20210.06900.07100.06900.07100.0710101,100
23 Aug 20210.06800.06800.06800.06800.0680-
20 Aug 20210.06800.06800.06800.06800.0680-
19 Aug 20210.07100.07100.06800.06800.0680267,400
18 Aug 20210.07200.07200.07200.07200.0720-
17 Aug 20210.07300.07300.07200.07200.0720222,900
16 Aug 20210.07400.07400.07400.07400.0740205,500
13 Aug 20210.08400.08400.07500.07500.075069,700
12 Aug 20210.07500.07500.07500.07500.0750-
11 Aug 20210.07500.07500.07500.07500.0750-
10 Aug 20210.07500.07500.07400.07500.0750332,000
06 Aug 20210.07500.07500.07500.07500.075011,500
05 Aug 20210.07500.07500.07500.07500.0750100,000
04 Aug 20210.07800.07800.07700.07700.0770115,000
03 Aug 20210.07500.07700.07300.07700.0770225,300
02 Aug 20210.07500.07500.07500.07500.0750-
30 Jul 20210.07300.07500.07300.07500.075069,100
29 Jul 20210.07900.07900.07900.07900.0790-
28 Jul 20210.07500.07900.07200.07900.079035,100
27 Jul 20210.07700.07700.07700.07700.0770100,000
26 Jul 20210.07900.07900.07700.07800.0780400,000
23 Jul 20210.07900.07900.07500.07800.0780213,600
22 Jul 20210.08200.08400.07900.07900.0790405,000
21 Jul 20210.08200.08300.07800.07800.0780493,500
19 Jul 20210.08500.08900.08200.08200.0820752,900
16 Jul 20210.07700.09300.07700.08300.08304,267,300
15 Jul 20210.07800.07800.07700.07700.0770465,600
14 Jul 20210.07800.08200.07800.08000.08001,413,900
13 Jul 20210.08300.08500.07600.07800.07801,309,500
12 Jul 20210.08000.08600.08000.08500.08503,504,200
09 Jul 20210.07500.08100.07500.07900.0790969,100
08 Jul 20210.08700.08900.07500.07500.07501,258,100
07 Jul 20210.07500.10000.07500.08900.089014,574,300
06 Jul 20210.07900.07900.07500.07500.075067,300
05 Jul 20210.07700.08200.07400.08100.08104,728,600
02 Jul 20210.06300.08200.06300.07500.07507,555,500
01 Jul 20210.06400.06400.06400.06400.064079,100
30 Jun 20210.06000.06400.06000.06200.0620285,500
29 Jun 20210.06300.06300.06000.06000.0600100,100
28 Jun 20210.06200.06300.05900.06300.063093,700
25 Jun 20210.05800.06200.05800.06200.062052,600
24 Jun 20210.05800.05800.05800.05800.0580-
23 Jun 20210.05800.05800.05800.05800.0580-
22 Jun 20210.05800.05800.05800.05800.0580-
21 Jun 20210.05800.05800.05800.05800.0580130,000
18 Jun 20210.05900.05900.05900.05900.0590-
17 Jun 20210.06300.06300.05900.05900.0590156,400
16 Jun 20210.06000.06000.06000.06000.060068,000
15 Jun 20210.06100.06100.06100.06100.0610-
14 Jun 20210.06300.06300.06000.06100.0610225,300
11 Jun 20210.06500.06500.06200.06200.0620299,000
10 Jun 20210.06300.06900.06300.06700.06701,746,600
09 Jun 20210.06200.06200.06200.06200.0620-
08 Jun 20210.06300.06300.06200.06200.062010,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...