H02.SI - Haw Par Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20209.289.359.209.309.30204,800
30 Jul 20209.389.389.289.289.28173,600
29 Jul 20209.409.429.389.389.3873,500
28 Jul 20209.389.459.389.429.42102,000
27 Jul 20209.469.509.389.389.38154,200
24 Jul 20209.509.519.459.469.46154,400
23 Jul 20209.579.589.499.539.53411,300
22 Jul 20209.699.719.569.569.56166,500
21 Jul 20209.679.719.609.699.69278,000
20 Jul 20209.809.809.579.609.60333,300
17 Jul 20209.819.859.789.789.78119,500
16 Jul 20209.909.929.819.819.81223,100
15 Jul 20209.909.939.899.909.9061,100
14 Jul 20209.979.999.869.899.8988,800
13 Jul 202010.0310.039.939.999.9966,100
09 Jul 20209.9510.079.9410.0010.00181,700
08 Jul 202010.0210.029.899.949.94284,800
07 Jul 202010.2110.2810.0210.0210.0268,500
06 Jul 202010.0010.209.9510.1810.18154,300
03 Jul 20209.9410.049.879.999.99195,300
02 Jul 20209.8810.009.839.949.94105,200
01 Jul 20209.859.939.859.879.87124,000
30 Jun 20209.869.979.839.839.83260,300
29 Jun 20209.919.919.839.849.8474,700
26 Jun 20209.949.989.919.939.93187,300
25 Jun 202010.0010.009.949.949.94308,700
24 Jun 202010.1810.1810.0710.0710.0743,400
23 Jun 202010.2610.3410.0610.0810.08639,700
22 Jun 202010.3210.3910.2110.2110.21387,800
19 Jun 202010.3310.4410.3110.3210.32356,800
18 Jun 202010.4010.4010.3210.3710.37104,200
17 Jun 202010.4510.4510.3810.3910.39126,500
17 Jun 20200.15 Dividend
16 Jun 202010.4210.5610.4210.5110.36336,600
15 Jun 202010.5510.5610.3410.3810.2399,900
12 Jun 202010.5610.5610.3110.4710.32167,600
11 Jun 202011.0011.0010.6010.6410.49132,700
10 Jun 202011.0011.0710.9011.0210.8662,800
09 Jun 202011.0011.1510.9010.9010.74362,600
08 Jun 202011.0011.0510.8110.9010.74123,600
05 Jun 202010.9311.0010.8010.9010.74288,800
04 Jun 202010.5710.9310.5510.9010.74332,800
03 Jun 202010.3310.4810.2110.4610.31226,100
02 Jun 202010.2010.3510.1310.2010.05159,300
01 Jun 202010.0210.2810.0210.2210.07158,700
29 May 202010.0410.059.9810.019.87118,900
28 May 202010.1010.1010.0010.019.87143,800
27 May 202010.0910.109.9910.049.9024,000
26 May 202010.0510.119.999.999.85312,000
22 May 202010.2010.219.9810.039.89111,600
21 May 202010.3910.4010.1610.1810.0335,200
20 May 202010.2610.4810.2010.2610.1191,100
19 May 202010.2010.3210.1410.2710.12120,000
18 May 202010.1010.1510.0610.109.9668,400
15 May 202010.1210.1510.0010.109.9675,300
14 May 202010.1210.199.9910.029.88121,900
13 May 202010.1310.1810.0610.1410.00129,700
12 May 202010.1410.2310.1210.139.9983,600
11 May 202010.0210.2710.0210.2210.07301,100
08 May 202010.0510.1410.0010.009.86267,800
06 May 202010.0810.0810.0210.039.89138,600
05 May 202010.1010.1110.0610.089.94213,300
04 May 202010.1010.1510.0510.119.97100,600
04 May 20200.15 Dividend
30 Apr 202010.0910.4510.0810.249.95366,500
29 Apr 202010.0910.1910.0510.089.79136,700
28 Apr 202010.1510.1510.0410.099.8080,100
27 Apr 202010.1010.1910.0310.159.8657,800
24 Apr 202010.0710.209.9610.119.82292,000
23 Apr 202010.1510.2910.1510.219.9242,200
22 Apr 202010.1210.2910.0910.299.99149,800
21 Apr 202010.6010.7310.2810.289.98103,500
20 Apr 202010.7010.8010.4910.5810.28303,800
17 Apr 202010.9210.9810.6010.6910.38238,500
16 Apr 20209.8710.809.8610.8010.49442,500
15 Apr 20209.789.919.619.889.60417,900
14 Apr 20209.589.919.509.779.49424,800
13 Apr 20209.469.639.419.549.27352,800
09 Apr 20209.469.559.449.479.20730,800
08 Apr 20209.499.509.409.479.20275,100
07 Apr 20209.509.599.419.559.28678,800
06 Apr 20209.389.469.279.419.14222,000
03 Apr 20209.719.719.169.258.98377,400
02 Apr 20209.909.979.609.739.45294,500
01 Apr 202010.2010.209.979.979.68293,600
31 Mar 202010.3910.3910.2010.269.97120,200
30 Mar 202010.5510.5510.1310.269.97220,200
27 Mar 202010.5010.6410.3710.4510.15105,100
26 Mar 202010.6010.6010.1310.4210.1285,800
25 Mar 202010.5510.6110.3610.5210.22840,500
24 Mar 202010.5010.6610.4710.5310.23495,900
23 Mar 202010.5110.7010.4310.6110.31923,000
20 Mar 202010.6910.9910.6110.7110.40269,800
19 Mar 202010.8410.8410.6810.7110.40289,700
18 Mar 202010.6110.6110.6110.6110.31-
17 Mar 202010.2011.3010.2010.6110.31111,100
16 Mar 202010.3910.7510.2910.3110.01118,500
13 Mar 202010.6410.729.9810.3910.09175,300
12 Mar 202010.9010.9710.5510.8610.5591,200
11 Mar 202011.4011.4011.0011.0110.6985,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...