Singapore markets open in 1 hour 50 minutes

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7300-0.0150 (-2.01%)
At close: 04:57PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.74000.74500.73000.73000.7300107,000
24 May 20220.75500.75500.73500.74500.7450115,500
23 May 20220.76000.76000.75000.76000.760051,900
20 May 20220.75500.76000.75000.76000.76009,000
19 May 20220.75000.75000.74000.74500.745030,300
18 May 20220.76500.76500.74500.74500.745058,100
17 May 20220.76500.76500.74500.74500.745069,100
13 May 20220.74500.76500.74500.76500.76506,100
12 May 20220.77000.77500.74000.75000.7500155,900
11 May 20220.76500.77500.76500.77500.7750800
10 May 20220.76500.77000.76500.76500.7650195,800
09 May 20220.77500.77500.76500.76500.765072,800
06 May 20220.77000.78000.76500.77500.775019,900
05 May 20220.78000.78500.78000.78000.780075,300
04 May 20220.78500.78500.77000.77500.775040,100
04 May 20220.02 Dividend
29 Apr 20220.79500.80000.78500.78500.7650286,100
28 Apr 20220.79000.79500.79000.79500.774768,900
27 Apr 20220.80000.80000.78500.79000.769970,500
26 Apr 20220.79500.80000.78500.79500.774741,300
25 Apr 20220.80000.80000.79000.79500.7747145,600
22 Apr 20220.80000.80500.79500.80000.779657,500
21 Apr 20220.81000.81000.80000.80000.779660,800
20 Apr 20220.80500.81000.80500.80500.784560,400
19 Apr 20220.80500.81000.80000.81000.789470,700
18 Apr 20220.81000.81000.80500.80500.784573,100
14 Apr 20220.81500.82000.80500.80500.7845182,600
13 Apr 20220.79500.81500.79500.81500.794269,800
12 Apr 20220.80500.80500.79500.80000.7796251,300
11 Apr 20220.81500.81500.80500.80500.7845115,600
08 Apr 20220.81500.81500.81000.81500.794274,100
07 Apr 20220.81500.82000.81000.82000.799130,200
06 Apr 20220.82000.82000.81000.81500.7942146,100
05 Apr 20220.81500.82500.81500.81500.7942268,600
04 Apr 20220.82000.82000.81500.81500.794260,400
01 Apr 20220.82000.82500.81500.82000.799179,600
31 Mar 20220.83000.83000.82000.82500.8040162,000
30 Mar 20220.83000.84000.83000.83000.8089251,800
29 Mar 20220.82500.83000.82000.83000.8089204,800
28 Mar 20220.82000.83500.82000.83500.8137374,600
25 Mar 20220.82000.83500.82000.82000.7991358,700
24 Mar 20220.80500.82500.80500.82000.7991416,400
23 Mar 20220.80000.81000.79500.80500.7845120,700
22 Mar 20220.80000.80000.79000.80000.779647,900
21 Mar 20220.81000.81000.80000.80500.784585,700
18 Mar 20220.80000.80000.79000.80000.779693,800
17 Mar 20220.79500.79500.78000.79500.7747114,700
16 Mar 20220.80000.80000.77500.78500.7650192,100
15 Mar 20220.79000.79500.76500.77500.7553245,300
14 Mar 20220.78500.79500.78500.79500.774759,600
11 Mar 20220.79000.81000.79000.79500.7747167,300
10 Mar 20220.80000.80500.79000.79500.7747266,400
09 Mar 20220.78000.80000.78000.79000.7699620,600
08 Mar 20220.79000.79000.77000.78000.7601858,800
07 Mar 20220.78000.80000.76500.80000.7796702,600
04 Mar 20220.77000.78000.76500.78000.7601203,400
03 Mar 20220.76000.78000.76000.77500.7553282,900
02 Mar 20220.76500.76500.76000.76000.7406106,000
01 Mar 20220.77000.78000.76000.77000.7504124,700
28 Feb 20220.77000.77000.74500.75500.7358362,700
25 Feb 20220.78500.79000.76000.76500.7455677,000
24 Feb 20220.81500.81500.77500.78000.7601369,100
23 Feb 20220.81000.82500.80500.81500.794296,200
22 Feb 20220.82500.82500.80000.82000.7991168,100
21 Feb 20220.82000.82500.81500.82500.8040113,700
18 Feb 20220.80500.82000.80500.81500.7942122,100
17 Feb 20220.81500.82500.81000.81000.7894157,700
16 Feb 20220.81000.82000.81000.81000.7894181,500
15 Feb 20220.81000.82000.80500.80500.7845194,600
14 Feb 20220.82000.82500.81000.81000.7894137,400
11 Feb 20220.83000.83000.82000.82500.8040127,800
10 Feb 20220.83000.83500.82500.83500.8137288,600
09 Feb 20220.83000.83000.82000.82000.7991276,200
08 Feb 20220.82000.83000.82000.82500.8040300,600
07 Feb 20220.81000.82500.81000.82500.8040127,600
04 Feb 20220.81000.82000.80500.81500.7942132,900
03 Feb 20220.81000.82500.80000.81500.7942108,200
31 Jan 20220.79500.82000.79500.81000.789413,700
28 Jan 20220.81000.82000.81000.81000.789449,500
27 Jan 20220.81000.81500.79500.81000.7894155,000
26 Jan 20220.81000.82500.81000.81500.794285,800
25 Jan 20220.81500.82500.80500.81500.7942149,000
24 Jan 20220.81500.83000.81500.82000.799122,800
21 Jan 20220.82500.83500.81500.81500.7942107,600
20 Jan 20220.83000.84500.82500.83500.813746,400
19 Jan 20220.84000.84500.82500.83000.808994,600
18 Jan 20220.83000.84000.82500.84000.818680,000
17 Jan 20220.84000.84500.83500.84000.818633,900
14 Jan 20220.84500.85000.84000.84000.818637,800
13 Jan 20220.85500.85500.84500.85500.833212,200
12 Jan 20220.84500.85500.84000.85000.828314,900
11 Jan 20220.84500.84500.83500.83500.813745,900
10 Jan 20220.84500.85500.84500.84500.823550,400
07 Jan 20220.84500.86000.84500.86000.83812,300
06 Jan 20220.84500.85000.84000.84000.818630,300
05 Jan 20220.86000.86000.84000.84000.818662,500
04 Jan 20220.85000.86500.85000.86000.8381295,500
03 Jan 20220.84500.85500.84500.85000.8283199,300
31 Dec 20210.83500.84500.83500.84500.8235108,100
30 Dec 20210.84000.84000.83000.83000.808945,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...