Singapore markets closed

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.6100+0.0050 (+0.83%)
At close: 05:04PM SGT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.61000.61000.60500.61000.610012,000
16 May 20240.61000.61500.60500.60500.6050116,500
15 May 20240.60500.60500.60000.60000.60003,100
14 May 20240.61500.61500.60500.61000.610055,400
13 May 20240.61000.61500.61000.61500.615050,000
10 May 20240.59000.60500.59000.60500.6050105,600
09 May 20240.59000.60000.58500.59000.590040,200
08 May 20240.59500.59500.59000.59500.595070,200
07 May 20240.59500.59500.59000.59000.590039,800
06 May 20240.60500.60500.59500.59500.595093,400
03 May 20240.60000.60500.59500.60500.605081,500
03 May 20240.02 Dividend
02 May 20240.62000.62500.62000.62000.600077,000
30 Apr 20240.63500.63500.62500.62500.6048258,300
29 Apr 20240.61000.63500.61000.63000.6097397,600
26 Apr 20240.61000.61000.60500.60500.58556,100
25 Apr 20240.60000.61000.60000.60500.585584,500
24 Apr 20240.60000.60500.60000.60000.580635,600
23 Apr 20240.60000.60000.60000.60000.5806-
22 Apr 20240.60000.60000.60000.60000.580632,600
19 Apr 20240.60000.60000.60000.60000.580667,400
18 Apr 20240.60500.60500.60000.60000.580621,500
17 Apr 20240.60000.60000.59500.60000.5806126,200
16 Apr 20240.60000.60000.59500.60000.5806105,100
15 Apr 20240.60000.60000.60000.60000.580629,000
12 Apr 20240.60500.60500.60000.60000.5806205,200
11 Apr 20240.61000.61000.60500.60500.5855186,300
09 Apr 20240.61500.61500.60500.60500.5855231,300
08 Apr 20240.62000.62000.61500.61500.59525,700
05 Apr 20240.61500.62000.61000.62000.600046,300
04 Apr 20240.61000.62000.61000.62000.600071,400
03 Apr 20240.61500.61500.61000.61000.590332,000
02 Apr 20240.61000.62000.61000.62000.6000129,400
01 Apr 20240.60500.61500.60500.61500.595283,700
28 Mar 20240.60500.60500.60500.60500.585525,000
27 Mar 20240.61000.61000.60500.60500.585522,000
26 Mar 20240.60500.60500.60500.60500.585540,200
25 Mar 20240.61500.61500.60500.60500.585516,700
22 Mar 20240.61000.61000.61000.61000.59034,400
21 Mar 20240.61000.61000.61000.61000.590320,000
20 Mar 20240.61500.61500.61000.61000.590316,300
19 Mar 20240.61000.61500.61000.61500.5952259,600
18 Mar 20240.60000.60500.60000.60500.585520,400
15 Mar 20240.60000.61000.60000.60000.580658,200
14 Mar 20240.60500.61000.60500.61000.590367,800
13 Mar 20240.61000.61500.61000.61500.5952124,400
12 Mar 20240.61500.61500.60500.61000.590331,100
11 Mar 20240.60500.61000.60500.60500.585548,900
08 Mar 20240.60500.61000.60500.61000.590331,800
07 Mar 20240.60000.61000.59500.61000.5903138,800
06 Mar 20240.61500.61500.61000.61000.59037,600
05 Mar 20240.60000.61500.60000.61000.590335,400
04 Mar 20240.60500.61500.60500.61500.595231,500
01 Mar 20240.61500.62000.61500.61500.5952126,800
29 Feb 20240.60500.61500.60500.61000.590361,800
28 Feb 20240.60000.61000.60000.60000.580621,100
27 Feb 20240.60500.60500.60000.60000.58061,600
26 Feb 20240.61000.61000.60000.60500.5855171,300
23 Feb 20240.60500.61500.60500.61000.590384,800
22 Feb 20240.61000.61500.61000.61500.595245,100
21 Feb 20240.61000.61500.61000.61500.595246,200
20 Feb 20240.60500.61500.60500.61500.595226,700
19 Feb 20240.62000.62000.60500.60500.585537,100
16 Feb 20240.62000.62000.61500.62000.600084,900
15 Feb 20240.61500.62000.60500.62000.600047,400
14 Feb 20240.62000.62000.61000.61500.595211,000
13 Feb 20240.60500.62000.60500.62000.60003,100
09 Feb 20240.61500.61500.61500.61500.5952-
08 Feb 20240.61000.62000.61000.61500.595274,500
07 Feb 20240.60000.61500.60000.61500.595298,200
06 Feb 20240.61000.61000.61000.61000.590377,000
05 Feb 20240.61500.61500.60000.60000.5806113,700
02 Feb 20240.61000.62000.61000.62000.600072,000
01 Feb 20240.62000.62000.62000.62000.600015,000
31 Jan 20240.60500.61500.60500.61000.59034,300
30 Jan 20240.62000.62000.60000.62000.600051,000
29 Jan 20240.61500.62000.60000.62000.600088,600
26 Jan 20240.61500.62000.61500.62000.600021,000
25 Jan 20240.62000.62000.61500.61500.595242,700
24 Jan 20240.60000.62000.60000.62000.600046,100
23 Jan 20240.60000.61500.60000.60000.5806120,800
22 Jan 20240.60500.61500.60000.61000.590330,600
19 Jan 20240.61000.61000.61000.61000.590311,000
18 Jan 20240.60000.61000.60000.61000.590354,600
17 Jan 20240.60500.61000.60000.61000.590381,300
16 Jan 20240.60500.61000.60000.61000.590362,300
15 Jan 20240.61000.61000.61000.61000.5903-
12 Jan 20240.61000.61000.61000.61000.590316,000
11 Jan 20240.60000.61000.60000.61000.59033,500
10 Jan 20240.61000.61000.61000.61000.5903-
09 Jan 20240.61000.61000.61000.61000.5903-
08 Jan 20240.60000.61000.60000.61000.590317,700
05 Jan 20240.60000.61000.60000.61000.590315,000
04 Jan 20240.61500.61500.60000.60000.580689,200
03 Jan 20240.60500.61500.60500.61500.595222,500
02 Jan 20240.61000.61000.61000.61000.5903-
29 Dec 20230.61000.61500.60500.61000.590369,600
28 Dec 20230.60000.61000.60000.61000.590375,300
27 Dec 20230.59500.60500.59500.60500.58559,600
26 Dec 20230.60000.60500.60000.60500.58556,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...