Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,418.43 +561.31 (+0.89%) CMC Crypto 200
1,388.55 -7.99 (-0.57%)
Haw Par Corporation Limited (H02.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.89 | 9.89 | 9.82 | 9.82 | 9.82 | 50,600 |
| 25 Apr 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.89 | 11,100 |
| 24 Apr 2024 | 9.89 | 9.92 | 9.86 | 9.90 | 9.90 | 38,900 |
| 23 Apr 2024 | 9.80 | 9.89 | 9.80 | 9.87 | 9.87 | 71,900 |
| 22 Apr 2024 | 9.74 | 9.85 | 9.72 | 9.85 | 9.85 | 41,300 |
| 19 Apr 2024 | 9.73 | 9.75 | 9.69 | 9.72 | 9.72 | 22,900 |
| 18 Apr 2024 | 9.72 | 9.75 | 9.70 | 9.73 | 9.73 | 40,000 |
| 17 Apr 2024 | 9.70 | 9.74 | 9.65 | 9.70 | 9.70 | 70,900 |
| 16 Apr 2024 | 9.72 | 9.77 | 9.68 | 9.68 | 9.68 | 18,700 |
| 15 Apr 2024 | 9.79 | 9.80 | 9.71 | 9.74 | 9.74 | 44,400 |
| 12 Apr 2024 | 9.83 | 9.83 | 9.77 | 9.80 | 9.80 | 15,100 |
| 11 Apr 2024 | 9.84 | 9.84 | 9.79 | 9.83 | 9.83 | 26,600 |
| 09 Apr 2024 | 9.79 | 9.83 | 9.76 | 9.82 | 9.82 | 41,000 |
| 08 Apr 2024 | 9.80 | 9.80 | 9.75 | 9.77 | 9.77 | 34,600 |
| 05 Apr 2024 | 9.74 | 9.80 | 9.73 | 9.78 | 9.78 | 25,900 |
| 04 Apr 2024 | 9.77 | 9.77 | 9.75 | 9.75 | 9.75 | 15,600 |
| 03 Apr 2024 | 9.81 | 9.81 | 9.73 | 9.73 | 9.73 | 36,200 |
| 02 Apr 2024 | 9.72 | 9.82 | 9.71 | 9.82 | 9.82 | 55,700 |
| 01 Apr 2024 | 9.60 | 9.76 | 9.60 | 9.73 | 9.73 | 68,300 |
| 28 Mar 2024 | 9.66 | 9.70 | 9.65 | 9.68 | 9.68 | 18,400 |
| 27 Mar 2024 | 9.62 | 9.73 | 9.62 | 9.70 | 9.70 | 32,200 |
| 26 Mar 2024 | 9.51 | 9.64 | 9.51 | 9.63 | 9.63 | 32,700 |
| 25 Mar 2024 | 9.58 | 9.58 | 9.54 | 9.56 | 9.56 | 31,200 |
| 22 Mar 2024 | 9.59 | 9.59 | 9.51 | 9.53 | 9.53 | 109,800 |
| 21 Mar 2024 | 9.59 | 9.62 | 9.54 | 9.59 | 9.59 | 52,000 |
| 20 Mar 2024 | 9.62 | 9.62 | 9.50 | 9.57 | 9.57 | 113,200 |
| 19 Mar 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.55 | 52,900 |
| 18 Mar 2024 | 9.76 | 9.76 | 9.50 | 9.57 | 9.57 | 285,800 |
| 15 Mar 2024 | 9.72 | 9.75 | 9.71 | 9.72 | 9.72 | 13,300 |
| 14 Mar 2024 | 9.75 | 9.78 | 9.72 | 9.74 | 9.74 | 52,600 |
| 13 Mar 2024 | 9.69 | 9.76 | 9.68 | 9.72 | 9.72 | 48,400 |
| 12 Mar 2024 | 9.69 | 9.71 | 9.69 | 9.69 | 9.69 | 25,400 |
| 11 Mar 2024 | 9.73 | 9.73 | 9.65 | 9.69 | 9.69 | 29,600 |
| 08 Mar 2024 | 9.76 | 9.76 | 9.65 | 9.68 | 9.68 | 56,000 |
| 07 Mar 2024 | 9.70 | 9.80 | 9.69 | 9.73 | 9.73 | 38,600 |
| 06 Mar 2024 | 9.72 | 9.75 | 9.69 | 9.72 | 9.72 | 46,800 |
| 05 Mar 2024 | 9.77 | 9.82 | 9.68 | 9.70 | 9.70 | 53,900 |
| 04 Mar 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | 55,600 |
| 01 Mar 2024 | 9.90 | 10.10 | 9.86 | 9.86 | 9.86 | 89,800 |
| 29 Feb 2024 | 9.97 | 9.97 | 9.84 | 9.87 | 9.87 | 102,000 |
| 28 Feb 2024 | 9.86 | 10.01 | 9.81 | 9.97 | 9.97 | 287,700 |
| 27 Feb 2024 | 9.85 | 9.92 | 9.80 | 9.85 | 9.85 | 173,800 |
| 26 Feb 2024 | 9.77 | 9.82 | 9.70 | 9.76 | 9.76 | 61,500 |
| 23 Feb 2024 | 9.84 | 9.84 | 9.73 | 9.77 | 9.77 | 43,500 |
| 22 Feb 2024 | 9.75 | 9.89 | 9.69 | 9.84 | 9.84 | 162,400 |
| 21 Feb 2024 | 9.70 | 9.76 | 9.65 | 9.74 | 9.74 | 261,200 |
| 20 Feb 2024 | 9.70 | 9.75 | 9.63 | 9.70 | 9.70 | 38,700 |
| 19 Feb 2024 | 9.63 | 9.74 | 9.63 | 9.66 | 9.66 | 55,600 |
| 16 Feb 2024 | 9.63 | 9.69 | 9.59 | 9.64 | 9.64 | 339,700 |
| 15 Feb 2024 | 9.53 | 9.62 | 9.53 | 9.61 | 9.61 | 202,100 |
| 14 Feb 2024 | 9.49 | 9.59 | 9.49 | 9.53 | 9.53 | 119,900 |
| 13 Feb 2024 | 9.52 | 9.53 | 9.48 | 9.49 | 9.49 | 61,000 |
| 09 Feb 2024 | 9.56 | 9.57 | 9.48 | 9.51 | 9.51 | 60,100 |
| 08 Feb 2024 | 9.64 | 9.64 | 9.54 | 9.56 | 9.56 | 47,400 |
| 07 Feb 2024 | 9.67 | 9.68 | 9.55 | 9.55 | 9.55 | 59,300 |
| 06 Feb 2024 | 9.65 | 9.69 | 9.63 | 9.69 | 9.69 | 50,200 |
| 05 Feb 2024 | 9.55 | 9.68 | 9.55 | 9.63 | 9.63 | 78,100 |
| 02 Feb 2024 | 9.53 | 9.58 | 9.49 | 9.51 | 9.51 | 51,100 |
| 01 Feb 2024 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | 15,000 |
| 31 Jan 2024 | 9.54 | 9.54 | 9.49 | 9.50 | 9.50 | 53,800 |
| 30 Jan 2024 | 9.51 | 9.59 | 9.51 | 9.54 | 9.54 | 22,200 |
| 29 Jan 2024 | 9.57 | 9.60 | 9.52 | 9.52 | 9.52 | 23,900 |
| 26 Jan 2024 | 9.64 | 9.64 | 9.52 | 9.55 | 9.55 | 30,200 |
| 25 Jan 2024 | 9.49 | 9.52 | 9.49 | 9.51 | 9.51 | 12,200 |
| 24 Jan 2024 | 9.50 | 9.51 | 9.44 | 9.49 | 9.49 | 42,400 |
| 23 Jan 2024 | 9.59 | 9.59 | 9.45 | 9.52 | 9.52 | 62,400 |
| 22 Jan 2024 | 9.58 | 9.60 | 9.50 | 9.52 | 9.52 | 68,300 |
| 19 Jan 2024 | 9.57 | 9.58 | 9.52 | 9.54 | 9.54 | 64,900 |
| 18 Jan 2024 | 9.61 | 9.61 | 9.56 | 9.57 | 9.57 | 27,200 |
| 17 Jan 2024 | 9.66 | 9.67 | 9.57 | 9.63 | 9.63 | 67,200 |
| 16 Jan 2024 | 9.65 | 9.68 | 9.64 | 9.66 | 9.66 | 26,200 |
| 15 Jan 2024 | 9.66 | 9.74 | 9.61 | 9.65 | 9.65 | 32,400 |
| 12 Jan 2024 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | 25,600 |
| 11 Jan 2024 | 9.70 | 9.73 | 9.66 | 9.67 | 9.67 | 7,600 |
| 10 Jan 2024 | 9.74 | 9.74 | 9.63 | 9.70 | 9.70 | 12,800 |
| 09 Jan 2024 | 9.72 | 9.79 | 9.66 | 9.74 | 9.74 | 18,700 |
| 08 Jan 2024 | 9.70 | 9.72 | 9.58 | 9.62 | 9.62 | 67,300 |
| 05 Jan 2024 | 9.69 | 9.74 | 9.68 | 9.72 | 9.72 | 17,300 |
| 04 Jan 2024 | 9.73 | 9.79 | 9.66 | 9.69 | 9.69 | 22,900 |
| 03 Jan 2024 | 9.85 | 9.85 | 9.77 | 9.77 | 9.77 | 19,100 |
| 02 Jan 2024 | 9.78 | 9.87 | 9.72 | 9.87 | 9.87 | 37,900 |
| 29 Dec 2023 | 9.73 | 9.77 | 9.72 | 9.75 | 9.75 | 19,800 |
| 28 Dec 2023 | 9.65 | 9.77 | 9.65 | 9.73 | 9.73 | 26,000 |
| 27 Dec 2023 | 9.60 | 9.65 | 9.54 | 9.60 | 9.60 | 59,000 |
| 26 Dec 2023 | 9.58 | 9.60 | 9.52 | 9.56 | 9.56 | 58,600 |
| 22 Dec 2023 | 9.56 | 9.57 | 9.53 | 9.54 | 9.54 | 20,300 |
| 21 Dec 2023 | 9.57 | 9.57 | 9.50 | 9.55 | 9.55 | 32,600 |
| 20 Dec 2023 | 9.61 | 9.61 | 9.53 | 9.54 | 9.54 | 30,900 |
| 19 Dec 2023 | 9.58 | 9.65 | 9.58 | 9.60 | 9.60 | 8,600 |
| 18 Dec 2023 | 9.50 | 9.68 | 9.48 | 9.55 | 9.55 | 46,500 |
| 15 Dec 2023 | 9.59 | 9.59 | 9.50 | 9.50 | 9.50 | 80,000 |
| 14 Dec 2023 | 9.63 | 9.63 | 9.55 | 9.58 | 9.58 | 137,533 |
| 13 Dec 2023 | 9.62 | 9.66 | 9.60 | 9.62 | 9.62 | 24,900 |
| 12 Dec 2023 | 9.68 | 9.68 | 9.61 | 9.64 | 9.64 | 35,900 |
| 11 Dec 2023 | 9.69 | 9.70 | 9.65 | 9.68 | 9.68 | 17,100 |
| 08 Dec 2023 | 9.66 | 9.75 | 9.64 | 9.69 | 9.69 | 27,100 |
| 07 Dec 2023 | 9.78 | 9.78 | 9.58 | 9.63 | 9.63 | 121,900 |
| 06 Dec 2023 | 9.82 | 9.90 | 9.77 | 9.79 | 9.79 | 17,300 |
| 05 Dec 2023 | 9.87 | 9.88 | 9.82 | 9.82 | 9.82 | 29,100 |
| 04 Dec 2023 | 9.80 | 9.90 | 9.80 | 9.88 | 9.88 | 75,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.