Singapore markets closed

Hai Leck Holdings Limited (BLH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.47000.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.45000.45000.45000.45000.4500-
02 Dec 20210.45000.45000.45000.45000.4500-
01 Dec 20210.45000.45000.45000.45000.4500-
30 Nov 20210.45000.45000.45000.45000.4500-
29 Nov 20210.45000.45000.45000.45000.4500-
26 Nov 20210.45000.45000.45000.45000.4500-
25 Nov 20210.45000.45000.45000.45000.4500-
24 Nov 20210.45000.45000.45000.45000.4500-
23 Nov 20210.45000.45000.45000.45000.4500-
22 Nov 20210.45000.45000.45000.45000.4500700
19 Nov 20210.45500.45500.45000.45000.450020,600
18 Nov 20210.45500.49000.45500.46500.465013,100
17 Nov 20210.45500.45500.45500.45500.455020,000
16 Nov 20210.46000.46000.46000.46000.460020,400
15 Nov 20210.46500.46500.46000.46000.460023,000
12 Nov 20210.47000.47000.47000.47000.470020,000
11 Nov 20210.47000.47000.46500.46500.46504,800
10 Nov 20210.47000.47000.47000.47000.4700-
09 Nov 20210.47000.47000.47000.47000.4700600
08 Nov 20210.46500.46500.46000.46000.46006,300
05 Nov 20210.47500.47500.47500.47500.475010,000
03 Nov 20210.47500.47500.46000.46000.460015,000
02 Nov 20210.49000.49000.47500.47500.475076,100
01 Nov 20210.49500.49500.49000.49000.490026,000
01 Nov 20210.04 Dividend
29 Oct 20210.57000.57500.54500.56500.5250530,800
28 Oct 20210.56500.57500.56500.57500.534373,900
27 Oct 20210.56500.57500.56000.56000.5204202,700
26 Oct 20210.56500.58500.56500.56500.5250190,700
25 Oct 20210.59000.59000.56500.56500.5250129,400
22 Oct 20210.59000.59000.56500.57000.529671,000
21 Oct 20210.59000.59500.56000.59000.548252,500
20 Oct 20210.58000.58500.58000.58500.543621,000
19 Oct 20210.58000.58000.58000.58000.538924,000
18 Oct 20210.57000.58000.56000.58000.538974,600
15 Oct 20210.56500.57000.56500.57000.529621,800
14 Oct 20210.56000.57000.56000.56500.525048,800
13 Oct 20210.54500.56000.54500.56000.5204125,600
12 Oct 20210.51500.51500.51500.51500.4785-
11 Oct 20210.51500.51500.51500.51500.4785-
08 Oct 20210.51500.51500.51500.51500.4785-
07 Oct 20210.51500.51500.51500.51500.4785-
06 Oct 20210.51000.52000.51000.51500.478520,000
05 Oct 20210.52000.52000.52000.52000.48324,500
04 Oct 20210.52000.52000.52000.52000.48326,000
01 Oct 20210.50000.50000.50000.50000.4646-
30 Sep 20210.50500.51500.50000.50000.464692,700
29 Sep 20210.53500.53500.53500.53500.4971-
28 Sep 20210.53500.53500.53500.53500.4971-
27 Sep 20210.53500.53500.53500.53500.4971-
24 Sep 20210.53500.53500.53500.53500.4971-
23 Sep 20210.53500.53500.53500.53500.4971-
22 Sep 20210.53500.53500.53500.53500.4971-
21 Sep 20210.53500.53500.53500.53500.4971-
20 Sep 20210.53500.53500.53500.53500.4971-
17 Sep 20210.53500.53500.53500.53500.4971-
16 Sep 20210.53500.53500.53500.53500.49718,100
15 Sep 20210.53000.53000.53000.53000.492516,500
14 Sep 20210.53000.53000.53000.53000.492513,000
13 Sep 20210.53000.53000.53000.53000.4925-
10 Sep 20210.53000.53000.53000.53000.492526,900
09 Sep 20210.53000.53000.53000.53000.4925-
08 Sep 20210.53500.54000.53000.53000.492528,600
07 Sep 20210.53000.53000.53000.53000.492520,900
06 Sep 20210.53000.55000.53000.53500.497156,800
03 Sep 20210.54000.54000.54000.54000.501830,000
02 Sep 20210.55000.55000.54000.55000.511133,700
01 Sep 20210.54000.54000.54000.54000.5018200
31 Aug 20210.55000.55000.55000.55000.511110,600
30 Aug 20210.55000.55000.55000.55000.5111229,800
27 Aug 20210.53000.56500.53000.53500.4971131,600
26 Aug 20210.49000.49000.49000.49000.4553-
25 Aug 20210.49000.49000.49000.49000.4553-
24 Aug 20210.49000.49000.49000.49000.4553-
23 Aug 20210.49000.49000.49000.49000.4553-
20 Aug 20210.49000.49000.49000.49000.4553-
19 Aug 20210.49000.49000.49000.49000.4553-
18 Aug 20210.49000.49000.49000.49000.4553-
17 Aug 20210.49000.49000.49000.49000.45535,500
16 Aug 20210.49000.49000.49000.49000.4553-
13 Aug 20210.49000.49000.49000.49000.4553-
12 Aug 20210.49000.49000.49000.49000.4553-
11 Aug 20210.49000.49000.49000.49000.4553-
10 Aug 20210.49000.49000.49000.49000.4553-
06 Aug 20210.49000.49000.49000.49000.4553-
05 Aug 20210.49000.49000.49000.49000.4553-
04 Aug 20210.49000.49000.49000.49000.4553-
03 Aug 20210.49000.49000.49000.49000.4553100
02 Aug 20210.49500.49500.49000.49000.45531,000
30 Jul 20210.49500.49500.49500.49500.4600-
29 Jul 20210.49500.49500.49500.49500.4600-
28 Jul 20210.49500.49500.49500.49500.4600-
27 Jul 20210.49500.49500.49500.49500.4600-
26 Jul 20210.49500.49500.49500.49500.4600-
23 Jul 20210.50000.50000.49500.49500.46009,900
22 Jul 20210.50000.50000.50000.50000.4646-
21 Jul 20210.50000.50000.50000.50000.4646-
19 Jul 20210.50000.50000.50000.50000.4646-
16 Jul 20210.50000.50000.50000.50000.4646-
15 Jul 20210.50000.50000.50000.50000.4646-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...