Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
69,103.06
+1,965.11(+2.93%)
CMC Crypto 200
1,396.07
+65.46(+4.92%)

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7050

+0.0200

(+2.92%)

At close: 05:04PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.6850	0.7150	0.6850	0.7050	0.7050	537,100
25 Jul 2024	0.6900	0.7000	0.6850	0.6850	0.6850	344,900
24 Jul 2024	0.7300	0.7300	0.6900	0.6950	0.6950	447,400
23 Jul 2024	0.7200	0.7450	0.7200	0.7300	0.7300	715,700
22 Jul 2024	0.6850	0.7250	0.6850	0.7200	0.7200	1,326,900
19 Jul 2024	0.6600	0.6850	0.6500	0.6750	0.6750	679,200
18 Jul 2024	0.6200	0.6600	0.6200	0.6600	0.6600	1,559,400
17 Jul 2024	0.6100	0.6200	0.6100	0.6200	0.6200	156,100
16 Jul 2024	0.6100	0.6100	0.6000	0.6000	0.6000	119,600
15 Jul 2024	0.6150	0.6200	0.6150	0.6200	0.6200	73,300
12 Jul 2024	0.6000	0.6200	0.6000	0.6150	0.6150	644,200
11 Jul 2024	0.6000	0.6000	0.5950	0.6000	0.6000	200,800
10 Jul 2024	0.5950	0.6000	0.5950	0.6000	0.6000	208,400
09 Jul 2024	0.6000	0.6000	0.6000	0.6000	0.6000	106,600
08 Jul 2024	0.6000	0.6050	0.5950	0.6000	0.6000	202,700
05 Jul 2024	0.5950	0.6000	0.5950	0.6000	0.6000	66,600
04 Jul 2024	0.6050	0.6050	0.5950	0.5950	0.5950	112,100
03 Jul 2024	0.5950	0.5950	0.5950	0.5950	0.5950	78,900
02 Jul 2024	0.5900	0.6000	0.5900	0.6000	0.6000	36,300
01 Jul 2024	0.6000	0.6000	0.5900	0.5900	0.5900	22,800
28 Jun 2024	0.5950	0.5950	0.5900	0.5950	0.5950	56,800
27 Jun 2024	0.6000	0.6050	0.5950	0.5950	0.5950	49,500
26 Jun 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
25 Jun 2024	0.6000	0.6100	0.5950	0.6000	0.6000	30,100
24 Jun 2024	0.6000	0.6000	0.6000	0.6000	0.6000	60,800
21 Jun 2024	0.6000	0.6000	0.6000	0.6000	0.6000	37,600
20 Jun 2024	0.6000	0.6050	0.6000	0.6000	0.6000	100,600
19 Jun 2024	0.6050	0.6100	0.6000	0.6050	0.6050	63,200
18 Jun 2024	0.6100	0.6100	0.6000	0.6050	0.6050	93,400
14 Jun 2024	0.6050	0.6100	0.6050	0.6050	0.6050	68,500
13 Jun 2024	0.6050	0.6050	0.6050	0.6050	0.6050	14,000
12 Jun 2024	0.6100	0.6100	0.6050	0.6100	0.6100	112,300
11 Jun 2024	0.6050	0.6050	0.6050	0.6050	0.6050	59,500
10 Jun 2024	0.6100	0.6100	0.6050	0.6050	0.6050	105,700
07 Jun 2024	0.6100	0.6100	0.6000	0.6050	0.6050	27,100
06 Jun 2024	0.6050	0.6100	0.6050	0.6100	0.6100	20,000
05 Jun 2024	0.6050	0.6150	0.6050	0.6100	0.6100	76,800
04 Jun 2024	0.6050	0.6050	0.6000	0.6050	0.6050	33,200
03 Jun 2024	0.6150	0.6150	0.6050	0.6050	0.6050	138,100
31 May 2024	0.6150	0.6150	0.6150	0.6150	0.6150	12,300
30 May 2024	0.6200	0.6200	0.6150	0.6150	0.6150	152,100
29 May 2024	0.6150	0.6200	0.6100	0.6200	0.6200	118,200
28 May 2024	0.6100	0.6250	0.6100	0.6150	0.6150	526,800
27 May 2024	0.6050	0.6100	0.6050	0.6100	0.6100	23,000
24 May 2024	0.6100	0.6150	0.6100	0.6150	0.6150	28,100
23 May 2024	0.6050	0.6150	0.6050	0.6150	0.6150	89,500
21 May 2024	0.6050	0.6150	0.6050	0.6100	0.6100	177,600
20 May 2024	0.6100	0.6150	0.6050	0.6050	0.6050	79,100
17 May 2024	0.6100	0.6100	0.6050	0.6100	0.6100	12,000
16 May 2024	0.6100	0.6150	0.6050	0.6050	0.6050	116,500
15 May 2024	0.6050	0.6050	0.6000	0.6000	0.6000	3,100
14 May 2024	0.6150	0.6150	0.6050	0.6100	0.6100	55,400
13 May 2024	0.6100	0.6150	0.6100	0.6150	0.6150	50,000
10 May 2024	0.5900	0.6050	0.5900	0.6050	0.6050	105,600
09 May 2024	0.5900	0.6000	0.5850	0.5900	0.5900	40,200
08 May 2024	0.5950	0.5950	0.5900	0.5950	0.5950	70,200
07 May 2024	0.5950	0.5950	0.5900	0.5900	0.5900	39,800
06 May 2024	0.6050	0.6050	0.5950	0.5950	0.5950	93,400
03 May 2024	0.6000	0.6050	0.5950	0.6050	0.6050	81,500
03 May 2024	0.02 Dividend
02 May 2024	0.6200	0.6250	0.6200	0.6200	0.6000	77,000
30 Apr 2024	0.6350	0.6350	0.6250	0.6250	0.6048	258,300
29 Apr 2024	0.6100	0.6350	0.6100	0.6300	0.6097	397,600
26 Apr 2024	0.6100	0.6100	0.6050	0.6050	0.5855	6,100
25 Apr 2024	0.6000	0.6100	0.6000	0.6050	0.5855	84,500
24 Apr 2024	0.6000	0.6050	0.6000	0.6000	0.5806	35,600
23 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.5806	-
22 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.5806	32,600
19 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.5806	67,400
18 Apr 2024	0.6050	0.6050	0.6000	0.6000	0.5806	21,500
17 Apr 2024	0.6000	0.6000	0.5950	0.6000	0.5806	126,200
16 Apr 2024	0.6000	0.6000	0.5950	0.6000	0.5806	105,100
15 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.5806	29,000
12 Apr 2024	0.6050	0.6050	0.6000	0.6000	0.5806	205,200
11 Apr 2024	0.6100	0.6100	0.6050	0.6050	0.5855	186,300
09 Apr 2024	0.6150	0.6150	0.6050	0.6050	0.5855	231,300
08 Apr 2024	0.6200	0.6200	0.6150	0.6150	0.5952	5,700
05 Apr 2024	0.6150	0.6200	0.6100	0.6200	0.6000	46,300
04 Apr 2024	0.6100	0.6200	0.6100	0.6200	0.6000	71,400
03 Apr 2024	0.6150	0.6150	0.6100	0.6100	0.5903	32,000
02 Apr 2024	0.6100	0.6200	0.6100	0.6200	0.6000	129,400
01 Apr 2024	0.6050	0.6150	0.6050	0.6150	0.5952	83,700
28 Mar 2024	0.6050	0.6050	0.6050	0.6050	0.5855	25,000
27 Mar 2024	0.6100	0.6100	0.6050	0.6050	0.5855	22,000
26 Mar 2024	0.6050	0.6050	0.6050	0.6050	0.5855	40,200
25 Mar 2024	0.6150	0.6150	0.6050	0.6050	0.5855	16,700
22 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.5903	4,400
21 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.5903	20,000
20 Mar 2024	0.6150	0.6150	0.6100	0.6100	0.5903	16,300
19 Mar 2024	0.6100	0.6150	0.6100	0.6150	0.5952	259,600
18 Mar 2024	0.6000	0.6050	0.6000	0.6050	0.5855	20,400
15 Mar 2024	0.6000	0.6100	0.6000	0.6000	0.5806	58,200
14 Mar 2024	0.6050	0.6100	0.6050	0.6100	0.5903	67,800
13 Mar 2024	0.6100	0.6150	0.6100	0.6150	0.5952	124,400
12 Mar 2024	0.6150	0.6150	0.6050	0.6100	0.5903	31,100
11 Mar 2024	0.6050	0.6100	0.6050	0.6050	0.5855	48,900
08 Mar 2024	0.6050	0.6100	0.6050	0.6100	0.5903	31,800
07 Mar 2024	0.6000	0.6100	0.5950	0.6100	0.5903	138,800
06 Mar 2024	0.6150	0.6150	0.6100	0.6100	0.5903	7,600
05 Mar 2024	0.6000	0.6150	0.6000	0.6100	0.5903	35,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD69,103.06+1,965.11(+2.93%)

CMC Crypto 2001,396.07+65.46(+4.92%)

Hong Leong Asia Ltd. (H22.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
69,103.06
+1,965.11(+2.93%)

CMC Crypto 200
1,396.07
+65.46(+4.92%)