BLH.SI - Hai Leck Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20200.50000.50000.50000.50000.50001,300
29 Jul 20200.40000.40000.40000.40000.4000-
28 Jul 20200.40000.40000.40000.40000.4000-
27 Jul 20200.40000.40000.40000.40000.4000-
24 Jul 20200.40000.40000.40000.40000.40008,000
23 Jul 20200.40000.40000.40000.40000.4000-
22 Jul 20200.40000.40000.40000.40000.4000-
21 Jul 20200.40000.40000.40000.40000.4000-
20 Jul 20200.40000.40000.40000.40000.4000-
17 Jul 20200.40000.40000.40000.40000.4000-
16 Jul 20200.40000.40000.40000.40000.4000-
15 Jul 20200.40000.40000.40000.40000.4000-
14 Jul 20200.41000.41000.40000.40000.40005,000
13 Jul 20200.40000.40000.40000.40000.4000-
09 Jul 20200.40000.40000.40000.40000.4000-
08 Jul 20200.40000.40000.40000.40000.4000-
07 Jul 20200.40000.40000.40000.40000.4000-
06 Jul 20200.40000.40000.40000.40000.4000-
03 Jul 20200.40000.40000.40000.40000.4000-
02 Jul 20200.40000.40000.40000.40000.4000-
01 Jul 20200.40000.40000.40000.40000.4000-
30 Jun 20200.40000.40000.40000.40000.4000-
29 Jun 20200.40000.40000.40000.40000.400016,700
26 Jun 20200.42000.42000.42000.42000.4200-
25 Jun 20200.42000.42000.42000.42000.420017,500
24 Jun 20200.43000.43000.43000.43000.4300-
23 Jun 20200.43000.43000.43000.43000.4300-
22 Jun 20200.43000.43000.43000.43000.43007,500
19 Jun 20200.45000.45000.45000.45000.4500-
18 Jun 20200.45000.45000.45000.45000.4500-
17 Jun 20200.45000.45000.45000.45000.4500-
16 Jun 20200.45000.45000.45000.45000.4500-
15 Jun 20200.45000.45000.45000.45000.4500-
12 Jun 20200.45000.45000.45000.45000.4500-
11 Jun 20200.45000.45000.45000.45000.4500-
10 Jun 20200.45000.45000.45000.45000.4500-
09 Jun 20200.45000.45000.45000.45000.4500-
08 Jun 20200.45000.45000.45000.45000.4500-
05 Jun 20200.45000.45000.45000.45000.4500-
04 Jun 20200.45000.45000.45000.45000.4500-
03 Jun 20200.45000.45000.45000.45000.4500-
02 Jun 20200.45000.45000.45000.45000.4500-
01 Jun 20200.45000.45000.45000.45000.4500-
29 May 20200.45000.45000.45000.45000.4500-
28 May 20200.45000.45000.45000.45000.4500-
27 May 20200.45000.45000.45000.45000.4500-
26 May 20200.45000.45000.45000.45000.4500-
22 May 20200.45000.45000.45000.45000.4500-
21 May 20200.45000.45000.45000.45000.4500-
20 May 20200.45000.45000.45000.45000.4500-
19 May 20200.45000.45000.45000.45000.4500-
18 May 20200.45000.45000.45000.45000.4500-
15 May 20200.45000.45000.45000.45000.45001,500
14 May 20200.45000.45000.45000.45000.4500-
13 May 20200.45000.45000.45000.45000.4500200
12 May 20200.48000.48000.48000.48000.4800-
11 May 20200.48000.48000.48000.48000.4800300
08 May 20200.48500.48500.48500.48500.4850-
06 May 20200.48500.48500.48500.48500.4850-
05 May 20200.48500.48500.48500.48500.4850-
04 May 20200.48500.48500.48500.48500.4850-
30 Apr 20200.48500.48500.48500.48500.4850-
29 Apr 20200.48500.48500.48500.48500.4850-
28 Apr 20200.48500.48500.48500.48500.485022,500
27 Apr 20200.48500.48500.48500.48500.4850-
24 Apr 20200.48500.48500.48500.48500.4850-
23 Apr 20200.48500.48500.48500.48500.4850-
22 Apr 20200.48500.48500.48500.48500.4850-
21 Apr 20200.48500.48500.48500.48500.4850-
20 Apr 20200.48500.48500.48500.48500.4850-
17 Apr 20200.48500.48500.48500.48500.4850-
16 Apr 20200.48500.48500.48500.48500.4850100
15 Apr 20200.48000.52500.48000.50000.500093,200
14 Apr 20200.44000.44000.44000.44000.4400-
13 Apr 20200.44000.44000.44000.44000.4400-
09 Apr 20200.44000.44000.44000.44000.4400-
08 Apr 20200.44000.44000.44000.44000.4400-
07 Apr 20200.44000.44000.44000.44000.4400-
06 Apr 20200.44000.44000.44000.44000.44001,500
03 Apr 20200.42000.42000.42000.42000.4200-
02 Apr 20200.42000.42000.42000.42000.4200-
01 Apr 20200.42000.42000.42000.42000.4200-
31 Mar 20200.42000.42000.42000.42000.4200-
30 Mar 20200.42000.42000.42000.42000.4200-
27 Mar 20200.42000.42000.42000.42000.4200-
26 Mar 20200.42000.42000.42000.42000.4200-
25 Mar 20200.42000.42000.42000.42000.4200-
24 Mar 20200.42000.42000.42000.42000.4200-
23 Mar 20200.42000.42000.42000.42000.4200-
20 Mar 20200.42000.42000.42000.42000.4200800
19 Mar 20200.44000.44000.31000.41000.4100136,800
18 Mar 20200.46000.46000.46000.46000.4600-
17 Mar 20200.46000.46000.46000.46000.4600130,000
16 Mar 20200.46000.46000.46000.46000.4600100,800
13 Mar 20200.47000.47000.47000.47000.4700-
12 Mar 20200.47000.47000.47000.47000.470015,900
11 Mar 20200.47000.47000.47000.47000.470035,000
10 Mar 20200.48000.48000.47000.47000.47008,700
09 Mar 20200.51000.51000.51000.51000.5100800
06 Mar 20200.52000.52000.52000.52000.5200100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...