Singapore markets closed

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.6000-0.0050 (-0.83%)
At close: 05:04PM SGT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.60500.60500.60000.60000.6000205,200
11 Apr 20240.61000.61000.60500.60500.6050186,300
09 Apr 20240.61500.61500.60500.60500.6050231,300
08 Apr 20240.62000.62000.61500.61500.61505,700
05 Apr 20240.61500.62000.61000.62000.620046,300
04 Apr 20240.61000.62000.61000.62000.620071,400
03 Apr 20240.61500.61500.61000.61000.610032,000
02 Apr 20240.61000.62000.61000.62000.6200129,400
01 Apr 20240.60500.61500.60500.61500.615083,700
28 Mar 20240.60500.60500.60500.60500.605025,000
27 Mar 20240.61000.61000.60500.60500.605022,000
26 Mar 20240.60500.60500.60500.60500.605040,200
25 Mar 20240.61500.61500.60500.60500.605016,700
22 Mar 20240.61000.61000.61000.61000.61004,400
21 Mar 20240.61000.61000.61000.61000.610020,000
20 Mar 20240.61500.61500.61000.61000.610016,300
19 Mar 20240.61000.61500.61000.61500.6150259,600
18 Mar 20240.60000.60500.60000.60500.605020,400
15 Mar 20240.60000.61000.60000.60000.600058,200
14 Mar 20240.60500.61000.60500.61000.610067,800
13 Mar 20240.61000.61500.61000.61500.6150124,400
12 Mar 20240.61500.61500.60500.61000.610031,100
11 Mar 20240.60500.61000.60500.60500.605048,900
08 Mar 20240.60500.61000.60500.61000.610031,800
07 Mar 20240.60000.61000.59500.61000.6100138,800
06 Mar 20240.61500.61500.61000.61000.61007,600
05 Mar 20240.60000.61500.60000.61000.610035,400
04 Mar 20240.60500.61500.60500.61500.615031,500
01 Mar 20240.61500.62000.61500.61500.6150126,800
29 Feb 20240.60500.61500.60500.61000.610061,800
28 Feb 20240.60000.61000.60000.60000.600021,100
27 Feb 20240.60500.60500.60000.60000.60001,600
26 Feb 20240.61000.61000.60000.60500.6050171,300
23 Feb 20240.60500.61500.60500.61000.610084,800
22 Feb 20240.61000.61500.61000.61500.615045,100
21 Feb 20240.61000.61500.61000.61500.615046,200
20 Feb 20240.60500.61500.60500.61500.615026,700
19 Feb 20240.62000.62000.60500.60500.605037,100
16 Feb 20240.62000.62000.61500.62000.620084,900
15 Feb 20240.61500.62000.60500.62000.620047,400
14 Feb 20240.62000.62000.61000.61500.615011,000
13 Feb 20240.60500.62000.60500.62000.62003,100
09 Feb 20240.61500.61500.61500.61500.6150-
08 Feb 20240.61000.62000.61000.61500.615074,500
07 Feb 20240.60000.61500.60000.61500.615098,200
06 Feb 20240.61000.61000.61000.61000.610077,000
05 Feb 20240.61500.61500.60000.60000.6000113,700
02 Feb 20240.61000.62000.61000.62000.620072,000
01 Feb 20240.62000.62000.62000.62000.620015,000
31 Jan 20240.60500.61500.60500.61000.61004,300
30 Jan 20240.62000.62000.60000.62000.620051,000
29 Jan 20240.61500.62000.60000.62000.620088,600
26 Jan 20240.61500.62000.61500.62000.620021,000
25 Jan 20240.62000.62000.61500.61500.615042,700
24 Jan 20240.60000.62000.60000.62000.620046,100
23 Jan 20240.60000.61500.60000.60000.6000120,800
22 Jan 20240.60500.61500.60000.61000.610030,600
19 Jan 20240.61000.61000.61000.61000.610011,000
18 Jan 20240.60000.61000.60000.61000.610054,600
17 Jan 20240.60500.61000.60000.61000.610081,300
16 Jan 20240.60500.61000.60000.61000.610062,300
15 Jan 20240.61000.61000.61000.61000.6100-
12 Jan 20240.61000.61000.61000.61000.610016,000
11 Jan 20240.60000.61000.60000.61000.61003,500
10 Jan 20240.61000.61000.61000.61000.6100-
09 Jan 20240.61000.61000.61000.61000.6100-
08 Jan 20240.60000.61000.60000.61000.610017,700
05 Jan 20240.60000.61000.60000.61000.610015,000
04 Jan 20240.61500.61500.60000.60000.600089,200
03 Jan 20240.60500.61500.60500.61500.615022,500
02 Jan 20240.61000.61000.61000.61000.6100-
29 Dec 20230.61000.61500.60500.61000.610069,600
28 Dec 20230.60000.61000.60000.61000.610075,300
27 Dec 20230.59500.60500.59500.60500.60509,600
26 Dec 20230.60000.60500.60000.60500.60506,500
22 Dec 20230.59500.60500.59000.60500.605096,900
21 Dec 20230.60000.60000.60000.60000.6000-
20 Dec 20230.60000.61000.60000.60000.600031,100
19 Dec 20230.60500.61000.60000.61000.610059,200
18 Dec 20230.60500.61000.59500.61000.61004,600
15 Dec 20230.60500.61000.60500.61000.610018,800
14 Dec 20230.60500.61000.60500.61000.610018,400
13 Dec 20230.60000.61000.59500.60000.600035,500
12 Dec 20230.59500.61000.59500.59500.595035,100
11 Dec 20230.60500.61500.60000.60500.605038,900
08 Dec 20230.61000.61000.59500.61000.6100102,100
07 Dec 20230.60000.60500.60000.60500.605081,800
06 Dec 20230.61000.61000.61000.61000.6100-
05 Dec 20230.60500.61000.60000.61000.610054,500
04 Dec 20230.60500.61500.60000.61500.615075,300
01 Dec 20230.61500.61500.60000.60000.600032,900
30 Nov 20230.61500.61500.60500.61500.615022,100
29 Nov 20230.60500.61500.60000.61500.61506,400
28 Nov 20230.60500.61500.60500.61500.61504,500
27 Nov 20230.61500.62000.60500.62000.620035,400
24 Nov 20230.62000.62000.61500.62000.620011,200
23 Nov 20230.61500.62500.60000.62500.625095,100
22 Nov 20230.62000.62000.62000.62000.6200-
21 Nov 20230.62000.62000.62000.62000.6200-
20 Nov 20230.61500.62000.60000.62000.620069,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...