Singapore markets closed

Haw Par Corporation Limited (H02.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
11.77+0.52 (+4.62%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202111.2711.7811.2711.7711.7790,300
30 Nov 202111.8711.8711.2511.2511.25261,900
29 Nov 202111.9912.0511.8511.8811.8851,800
26 Nov 202112.0912.1212.0012.0212.0244,000
25 Nov 202112.2012.2012.0812.1212.1232,400
24 Nov 202112.2112.2612.1912.2112.2121,300
23 Nov 202112.3012.3012.1812.2912.2957,700
22 Nov 202112.4812.4812.3012.3412.3436,300
19 Nov 202112.4612.5312.3812.4212.42243,500
18 Nov 202112.3612.5212.3312.4612.4648,700
17 Nov 202112.5412.5412.3712.3712.3785,400
16 Nov 202112.7012.7012.4212.5512.5558,300
15 Nov 202112.7012.7412.6612.7212.7260,800
12 Nov 202112.6812.7712.6612.7212.7246,600
11 Nov 202112.7512.7512.4012.6312.6328,100
10 Nov 202112.8012.8112.6612.7712.7723,100
09 Nov 202112.7812.7912.5812.7412.7446,900
08 Nov 202112.6512.8612.6112.8612.8636,700
05 Nov 202112.7712.7812.6012.6312.6356,500
03 Nov 202112.6012.7512.6012.7512.7563,900
02 Nov 202112.6412.6812.5912.6812.6823,400
01 Nov 202112.6012.6512.5312.6512.6536,400
29 Oct 202112.6212.6812.5412.6012.6045,000
28 Oct 202112.6212.6712.5012.6212.6284,200
27 Oct 202112.5012.6812.5012.6812.6883,100
26 Oct 202112.4712.5712.4712.5312.5345,500
25 Oct 202112.3812.4212.3212.4012.4018,100
22 Oct 202112.2912.4012.2212.3112.3138,200
21 Oct 202112.2012.2912.2012.2812.2832,800
20 Oct 202112.2212.2512.1812.2512.2542,300
19 Oct 202112.1512.2412.1512.1612.1622,100
18 Oct 202112.2512.3112.1412.1912.1964,000
15 Oct 202112.2012.2012.0312.2012.2041,800
14 Oct 202111.9412.0511.8512.0512.0551,200
13 Oct 202111.8111.9611.8111.9111.9187,400
12 Oct 202111.6611.7711.6311.7711.7730,200
11 Oct 202111.7511.7511.5311.7311.7345,600
08 Oct 202111.6011.6111.4811.5511.5547,500
07 Oct 202111.3711.6411.3711.6211.6267,000
06 Oct 202111.4011.4111.2811.3811.3828,200
05 Oct 202111.3711.3711.2611.3311.3353,500
04 Oct 202111.4711.5211.3611.4211.42103,300
01 Oct 202111.5111.5111.3911.4411.4490,400
30 Sep 202111.5611.7011.4511.5411.54101,700
29 Sep 202111.7011.7011.5511.6211.6282,300
28 Sep 202111.8111.8411.7511.7611.7660,400
27 Sep 202111.9211.9511.8011.8511.8537,400
24 Sep 202111.8812.0311.8011.9211.92167,600
23 Sep 202111.7511.8411.6511.8411.8447,400
22 Sep 202111.7011.7711.5011.6811.6862,600
21 Sep 202111.7011.8711.6211.6911.6933,100
20 Sep 202111.8011.8711.6211.7011.7055,500
17 Sep 202111.9711.9711.8011.8011.8060,800
16 Sep 202111.8511.9811.8511.9111.9136,500
15 Sep 202111.9011.9011.8611.8811.8826,500
14 Sep 202111.9512.0011.8911.9111.9152,100
13 Sep 202112.1212.1211.9511.9511.95106,500
10 Sep 202112.1412.1612.1012.1212.1278,700
09 Sep 202112.1012.1812.1012.1412.1489,600
08 Sep 202112.4012.4012.0012.1912.19190,800
07 Sep 202112.4312.5812.4312.4812.4884,600
06 Sep 202112.7612.7612.5512.5912.5970,500
03 Sep 202112.8612.8712.6112.7012.70116,000
02 Sep 202113.0013.0012.8112.8612.8634,600
01 Sep 202113.0013.0212.9212.9312.9319,800
31 Aug 202112.9813.0812.8813.0413.0469,400
30 Aug 202113.1013.2012.9313.2013.2041,100
27 Aug 202113.1513.1512.9313.0113.0147,200
26 Aug 202113.2313.2312.8813.2013.2071,500
26 Aug 20210.15 Dividend
25 Aug 202113.3013.4413.2813.3713.22148,400
24 Aug 202113.3913.4513.2813.4513.30259,400
23 Aug 202113.4613.4613.2713.4513.3027,500
23 Aug 20210.15 Dividend
20 Aug 202113.2713.3913.1913.2912.999,100
19 Aug 202113.3913.3913.2713.3513.0534,600
18 Aug 202113.3913.4013.2513.4013.1052,700
17 Aug 202113.4213.4213.1013.3813.0866,200
16 Aug 202113.3513.4313.2513.4313.1325,200
13 Aug 202113.4013.4413.2713.3913.09277,400
12 Aug 202113.4813.4813.3413.4013.105,400
11 Aug 202113.3813.5113.3313.4413.1425,600
10 Aug 202113.4913.5713.3713.5713.27114,400
06 Aug 202113.4413.4913.3913.4913.198,600
05 Aug 202113.4613.5913.4013.5513.2585,900
04 Aug 202113.4913.5513.4113.4613.1633,700
03 Aug 202113.4413.4413.3413.3613.0612,300
02 Aug 202113.3413.4513.3413.4513.1515,800
30 Jul 202113.3813.4213.3413.3913.0922,700
29 Jul 202113.2713.4013.2613.4013.1027,900
28 Jul 202113.2613.3413.1513.2612.9628,600
27 Jul 202113.2013.3513.1513.2812.98236,600
26 Jul 202113.2013.2513.1313.2512.9537,500
23 Jul 202113.2913.3113.1613.2012.901,007,578
22 Jul 202113.2313.2913.1013.2912.992,248,700
21 Jul 202113.1313.2913.1313.1312.8443,200
19 Jul 202113.2913.2913.1613.1812.8943,200
16 Jul 202113.2613.2913.1913.2912.9929,800
15 Jul 202113.1813.2913.1813.2612.9625,700
14 Jul 202113.2713.3113.1013.2712.9736,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...