Singapore markets closed

Haw Par Corporation Limited (H02.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
11.30-0.12 (-1.05%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202111.4611.4611.2911.3011.30119,300
21 Jan 202111.4911.4911.3411.4211.4285,500
20 Jan 202111.2411.5011.2311.4911.49217,300
19 Jan 202111.1411.3511.1411.2211.2280,000
18 Jan 202111.3011.3011.1211.2211.2290,600
15 Jan 202111.1611.3611.1611.3311.33106,700
14 Jan 202111.0211.2211.0111.1611.16130,400
13 Jan 202110.9311.1510.8611.1011.10177,200
12 Jan 202110.9310.9510.8610.9410.9491,100
11 Jan 202111.0611.0610.9210.9310.9375,600
08 Jan 202110.9411.0610.7911.0611.06216,600
07 Jan 202110.7710.9510.7710.9010.90127,800
06 Jan 202110.6810.7710.6510.7610.7641,100
05 Jan 202110.7610.8210.6810.6810.68106,500
04 Jan 202110.6710.8210.6110.8110.81290,700
31 Dec 2020------
30 Dec 202010.8810.8810.7610.8110.8151,300
29 Dec 202010.6010.9010.5910.8910.89218,000
28 Dec 202010.6510.6810.5510.5510.5560,800
24 Dec 2020------
23 Dec 202010.6310.7110.6010.7010.7058,600
22 Dec 202010.7910.8610.6610.6710.6799,800
21 Dec 202010.9610.9610.8010.8010.80131,700
18 Dec 202010.9011.0010.7110.9110.91359,000
17 Dec 202010.6810.7510.4810.7510.75313,800
16 Dec 202010.4910.6710.4810.6510.65155,600
15 Dec 202010.4210.5510.3710.4810.48244,900
14 Dec 202010.2410.3910.2010.3710.37119,100
11 Dec 202010.1010.2310.0910.1810.1881,500
10 Dec 202010.2510.2510.0310.1210.12113,100
09 Dec 202010.3110.3210.2110.2510.25154,200
08 Dec 202010.3610.3610.2810.3110.3138,500
07 Dec 202010.4610.4610.2910.3410.3450,300
04 Dec 202010.4010.5010.3510.3610.3640,300
03 Dec 202010.3910.4910.2610.4010.4068,400
02 Dec 202010.1210.5010.0910.3810.38184,100
01 Dec 202010.1010.2010.1010.1110.1192,900
30 Nov 202010.3510.4010.1010.1110.11121,500
27 Nov 202010.4010.4010.2210.2610.26116,800
26 Nov 202010.4510.4510.2610.2910.2999,500
25 Nov 202010.6310.7110.4010.4510.45321,400
24 Nov 202010.3110.6610.3110.6210.62164,600
23 Nov 202010.0610.3010.0610.2810.28210,300
20 Nov 20209.9110.099.9110.0410.04195,800
19 Nov 20209.969.999.919.919.91762,200
18 Nov 20209.9610.029.949.969.96141,600
17 Nov 202010.0010.039.969.969.96166,000
16 Nov 202010.0410.049.929.959.95105,000
13 Nov 202010.0010.039.879.949.9479,300
12 Nov 20209.8710.059.8510.0510.05232,100
11 Nov 20209.969.969.819.869.86128,400
10 Nov 20209.759.859.609.819.81407,000
09 Nov 20209.609.659.609.639.63359,900
06 Nov 20209.679.679.589.589.58228,400
05 Nov 20209.609.689.569.659.6561,200
04 Nov 20209.489.599.489.599.59150,400
03 Nov 20209.389.419.359.409.40123,300
02 Nov 20209.409.409.379.389.3854,700
30 Oct 20209.489.529.379.389.38108,000
29 Oct 20209.409.509.379.489.4869,100
28 Oct 20209.439.489.419.419.41182,300
27 Oct 20209.489.509.449.449.4471,900
26 Oct 20209.549.569.509.509.5070,700
23 Oct 20209.549.559.459.519.5179,000
22 Oct 20209.519.579.419.579.57247,400
21 Oct 20209.469.559.449.499.49215,900
20 Oct 20209.509.509.449.479.47105,600
19 Oct 20209.559.559.509.509.5060,100
16 Oct 20209.559.559.469.489.4843,700
15 Oct 20209.559.569.479.539.5373,000
14 Oct 20209.509.559.459.539.53122,800
13 Oct 20209.499.519.479.499.4979,100
12 Oct 20209.439.509.439.499.4962,200
09 Oct 20209.459.469.429.429.4284,200
08 Oct 20209.439.459.419.449.4440,900
07 Oct 20209.409.429.359.409.4049,500
06 Oct 20209.389.439.359.419.4155,700
05 Oct 20209.379.389.299.349.34112,600
02 Oct 20209.399.399.289.329.32111,800
01 Oct 20209.409.409.319.399.3922,600
30 Sep 20209.379.399.309.309.30215,600
29 Sep 20209.359.449.309.359.3579,200
28 Sep 20209.309.359.289.329.3287,900
25 Sep 20209.279.359.269.329.32112,000
24 Sep 20209.309.309.249.279.2761,500
23 Sep 20209.309.329.279.279.2747,200
22 Sep 20209.279.419.279.309.3065,300
21 Sep 20209.359.409.309.309.3046,900
18 Sep 20209.279.389.269.379.3796,300
17 Sep 20209.249.349.229.299.291,348,100
16 Sep 20209.439.439.179.279.27492,300
15 Sep 20209.449.519.369.469.4670,200
14 Sep 20209.389.439.389.439.43102,300
11 Sep 20209.309.399.309.359.3581,100
10 Sep 20209.359.359.299.309.3095,500
09 Sep 20209.389.389.319.359.3574,700
08 Sep 20209.389.419.349.359.35120,500
07 Sep 20209.369.389.279.349.3491,200
04 Sep 20209.299.319.209.319.31148,000
03 Sep 20209.349.359.309.319.3151,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...