H22.SI - Hong Leong Asia Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.66000.68500.66000.68000.68001,275,000
11 Nov 20190.68000.68000.65000.66000.66001,286,800
08 Nov 20190.70000.70500.67000.68000.68002,468,600
07 Nov 20190.65000.70000.65000.69500.69504,885,500
06 Nov 20190.63000.65500.62500.65500.65502,408,300
05 Nov 20190.62500.63000.61500.62000.6200589,700
04 Nov 20190.63000.63500.62000.62000.6200560,100
01 Nov 20190.63000.63500.62000.62500.6250441,400
31 Oct 20190.63500.64000.62500.62500.6250322,200
30 Oct 20190.63500.64500.63000.63500.63501,229,400
29 Oct 20190.60500.63500.60500.63500.63502,460,700
25 Oct 20190.59500.61000.59500.60500.60501,006,500
24 Oct 20190.59000.59500.59000.59500.5950180,900
23 Oct 20190.58000.59000.58000.58500.5850142,100
22 Oct 20190.59000.59500.58500.58500.5850172,700
21 Oct 20190.58000.59500.58000.58500.5850212,400
18 Oct 20190.58000.59000.58000.59000.590078,200
17 Oct 20190.59000.59000.58000.58000.580098,600
16 Oct 20190.59000.59500.58500.59000.5900195,200
15 Oct 20190.58000.59000.58000.59000.5900317,900
14 Oct 20190.58500.59000.57500.57500.5750145,400
11 Oct 20190.58000.58500.58000.58000.5800128,300
10 Oct 20190.59000.59000.57500.57500.5750170,200
09 Oct 20190.59500.59500.58000.58000.580089,100
08 Oct 20190.59000.60000.59000.59500.595092,500
07 Oct 20190.60000.60000.59000.59000.590063,500
04 Oct 20190.59500.61000.58000.60500.60501,075,300
03 Oct 20190.57000.59500.57000.59500.5950591,600
02 Oct 20190.57000.57500.57000.57500.5750297,300
01 Oct 20190.57000.57500.57000.57500.5750125,900
30 Sep 20190.56500.56500.56500.56500.565091,600
27 Sep 20190.57000.57000.57000.57000.570031,000
26 Sep 20190.57000.57500.57000.57500.5750111,700
25 Sep 20190.57000.57000.57000.57000.570055,100
24 Sep 20190.57500.57500.57000.57000.570040,900
23 Sep 20190.57500.57500.56500.57000.5700155,200
20 Sep 20190.58000.58500.57500.57500.575087,000
19 Sep 20190.57500.58000.57000.58000.580075,900
18 Sep 20190.57500.58000.57000.58000.5800140,100
17 Sep 20190.57500.57500.56500.57000.5700257,200
16 Sep 20190.58000.58500.57000.57500.5750365,500
13 Sep 20190.58500.58500.57500.57500.575069,100
12 Sep 20190.59000.60000.58000.58500.5850499,300
11 Sep 20190.58000.59000.58000.59000.5900221,700
10 Sep 20190.57000.58500.57000.58000.5800207,900
09 Sep 20190.57000.58500.57000.57000.5700157,100
06 Sep 20190.57000.58000.57000.57000.5700388,800
05 Sep 20190.57000.57500.56000.56000.560076,100
04 Sep 20190.55500.57500.55500.57000.5700439,500
03 Sep 20190.55000.56000.55000.55000.550099,800
02 Sep 20190.56000.56500.55500.55500.555065,000
30 Aug 20190.56000.57000.55500.56000.5600330,400
29 Aug 20190.55000.56000.54500.56000.5600306,000
28 Aug 20190.55500.55500.55000.55000.550064,000
27 Aug 20190.56000.56000.55500.55500.5550146,800
26 Aug 20190.57000.57000.56000.56000.5600321,800
23 Aug 20190.57500.58500.57000.57500.5750105,400
22 Aug 20190.58000.58000.57500.57500.5750137,500
21 Aug 20190.59000.59000.58000.58500.5850192,300
20 Aug 20190.58000.60000.58000.59500.5950527,300
19 Aug 20190.56500.59000.56500.58000.5800380,800
16 Aug 20190.55500.56500.55500.56500.5650168,400
15 Aug 20190.55500.56000.54500.55000.5500161,500
14 Aug 20190.56000.56000.55500.55500.555077,500
13 Aug 20190.56000.56500.55000.55500.555073,900
08 Aug 20190.56500.57000.56000.56000.5600139,800
07 Aug 20190.56500.57000.55500.56500.5650170,100
06 Aug 20190.56000.56500.54500.56000.5600471,800
05 Aug 20190.57500.57500.56000.56000.5600858,100
02 Aug 20190.58000.59500.57500.57500.5750439,900
01 Aug 20190.58000.59500.58000.59000.5900355,800
31 Jul 20190.60500.60500.57500.57500.57501,001,400
30 Jul 20190.60500.61000.59000.59500.5950589,400
29 Jul 20190.61000.61500.59000.60500.6050629,200
26 Jul 20190.62000.62000.60000.61000.6100576,200
25 Jul 20190.62500.64000.61500.61500.61501,755,000
24 Jul 20190.61500.62500.60500.62000.62001,588,300
23 Jul 20190.59000.61000.59000.60000.60001,334,400
22 Jul 20190.58500.60500.58500.59000.5900991,100
19 Jul 20190.57500.60000.57500.59500.59502,065,200
18 Jul 20190.56500.57500.56500.57000.5700153,900
17 Jul 20190.56500.58000.56500.56500.5650282,000
16 Jul 20190.58500.58500.56500.57000.5700813,700
15 Jul 20190.57500.59000.56500.58500.58501,075,500
12 Jul 20190.54500.58000.54000.57000.57001,368,000
11 Jul 20190.55000.55000.54500.54500.545083,000
10 Jul 20190.54500.55000.54500.55000.550055,000
09 Jul 20190.54000.55000.54000.54500.5450204,000
08 Jul 20190.53500.53500.52500.53500.5350516,200
05 Jul 20190.54500.55000.54000.54000.5400219,900
04 Jul 20190.54500.55500.54000.54500.5450518,200
03 Jul 20190.54000.54000.53500.53500.5350133,800
02 Jul 20190.55000.55000.54000.54500.5450152,300
01 Jul 20190.54500.56000.54500.55000.55001,037,700
28 Jun 20190.54000.54000.53500.54000.5400306,700
27 Jun 20190.53000.54500.53000.54000.5400951,800
26 Jun 20190.53000.53000.52500.52500.5250181,500
25 Jun 20190.53000.53500.52500.52500.5250205,400
24 Jun 20190.53000.53000.52000.52000.520058,500
21 Jun 20190.53500.53500.53000.53000.530010,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...