Yahoo

Mail

Singapore markets open in 5 hours 48 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.69
+60.09(+1.20%)
Dow
38,489.83
+249.85(+0.65%)
Nasdaq
15,713.04
+261.74(+1.69%)
Bitcoin USD
66,728.51
+273.28(+0.41%)
CMC Crypto 200
1,435.55
+20.79(+1.47%)

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6000

0.0000

(0.00%)

At close: 03:26PM SGT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
22 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	32,600
19 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	67,400
18 Apr 2024	0.6050	0.6050	0.6000	0.6000	0.6000	21,500
17 Apr 2024	0.6000	0.6000	0.5950	0.6000	0.6000	126,200
16 Apr 2024	0.6000	0.6000	0.5950	0.6000	0.6000	105,100
15 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	29,000
12 Apr 2024	0.6050	0.6050	0.6000	0.6000	0.6000	205,200
11 Apr 2024	0.6100	0.6100	0.6050	0.6050	0.6050	186,300
09 Apr 2024	0.6150	0.6150	0.6050	0.6050	0.6050	231,300
08 Apr 2024	0.6200	0.6200	0.6150	0.6150	0.6150	5,700
05 Apr 2024	0.6150	0.6200	0.6100	0.6200	0.6200	46,300
04 Apr 2024	0.6100	0.6200	0.6100	0.6200	0.6200	71,400
03 Apr 2024	0.6150	0.6150	0.6100	0.6100	0.6100	32,000
02 Apr 2024	0.6100	0.6200	0.6100	0.6200	0.6200	129,400
01 Apr 2024	0.6050	0.6150	0.6050	0.6150	0.6150	83,700
28 Mar 2024	0.6050	0.6050	0.6050	0.6050	0.6050	25,000
27 Mar 2024	0.6100	0.6100	0.6050	0.6050	0.6050	22,000
26 Mar 2024	0.6050	0.6050	0.6050	0.6050	0.6050	40,200
25 Mar 2024	0.6150	0.6150	0.6050	0.6050	0.6050	16,700
22 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	4,400
21 Mar 2024	0.6100	0.6100	0.6100	0.6100	0.6100	20,000
20 Mar 2024	0.6150	0.6150	0.6100	0.6100	0.6100	16,300
19 Mar 2024	0.6100	0.6150	0.6100	0.6150	0.6150	259,600
18 Mar 2024	0.6000	0.6050	0.6000	0.6050	0.6050	20,400
15 Mar 2024	0.6000	0.6100	0.6000	0.6000	0.6000	58,200
14 Mar 2024	0.6050	0.6100	0.6050	0.6100	0.6100	67,800
13 Mar 2024	0.6100	0.6150	0.6100	0.6150	0.6150	124,400
12 Mar 2024	0.6150	0.6150	0.6050	0.6100	0.6100	31,100
11 Mar 2024	0.6050	0.6100	0.6050	0.6050	0.6050	48,900
08 Mar 2024	0.6050	0.6100	0.6050	0.6100	0.6100	31,800
07 Mar 2024	0.6000	0.6100	0.5950	0.6100	0.6100	138,800
06 Mar 2024	0.6150	0.6150	0.6100	0.6100	0.6100	7,600
05 Mar 2024	0.6000	0.6150	0.6000	0.6100	0.6100	35,400
04 Mar 2024	0.6050	0.6150	0.6050	0.6150	0.6150	31,500
01 Mar 2024	0.6150	0.6200	0.6150	0.6150	0.6150	126,800
29 Feb 2024	0.6050	0.6150	0.6050	0.6100	0.6100	61,800
28 Feb 2024	0.6000	0.6100	0.6000	0.6000	0.6000	21,100
27 Feb 2024	0.6050	0.6050	0.6000	0.6000	0.6000	1,600
26 Feb 2024	0.6100	0.6100	0.6000	0.6050	0.6050	171,300
23 Feb 2024	0.6050	0.6150	0.6050	0.6100	0.6100	84,800
22 Feb 2024	0.6100	0.6150	0.6100	0.6150	0.6150	45,100
21 Feb 2024	0.6100	0.6150	0.6100	0.6150	0.6150	46,200
20 Feb 2024	0.6050	0.6150	0.6050	0.6150	0.6150	26,700
19 Feb 2024	0.6200	0.6200	0.6050	0.6050	0.6050	37,100
16 Feb 2024	0.6200	0.6200	0.6150	0.6200	0.6200	84,900
15 Feb 2024	0.6150	0.6200	0.6050	0.6200	0.6200	47,400
14 Feb 2024	0.6200	0.6200	0.6100	0.6150	0.6150	11,000
13 Feb 2024	0.6050	0.6200	0.6050	0.6200	0.6200	3,100
09 Feb 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
08 Feb 2024	0.6100	0.6200	0.6100	0.6150	0.6150	74,500
07 Feb 2024	0.6000	0.6150	0.6000	0.6150	0.6150	98,200
06 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	77,000
05 Feb 2024	0.6150	0.6150	0.6000	0.6000	0.6000	113,700
02 Feb 2024	0.6100	0.6200	0.6100	0.6200	0.6200	72,000
01 Feb 2024	0.6200	0.6200	0.6200	0.6200	0.6200	15,000
31 Jan 2024	0.6050	0.6150	0.6050	0.6100	0.6100	4,300
30 Jan 2024	0.6200	0.6200	0.6000	0.6200	0.6200	51,000
29 Jan 2024	0.6150	0.6200	0.6000	0.6200	0.6200	88,600
26 Jan 2024	0.6150	0.6200	0.6150	0.6200	0.6200	21,000
25 Jan 2024	0.6200	0.6200	0.6150	0.6150	0.6150	42,700
24 Jan 2024	0.6000	0.6200	0.6000	0.6200	0.6200	46,100
23 Jan 2024	0.6000	0.6150	0.6000	0.6000	0.6000	120,800
22 Jan 2024	0.6050	0.6150	0.6000	0.6100	0.6100	30,600
19 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	11,000
18 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.6100	54,600
17 Jan 2024	0.6050	0.6100	0.6000	0.6100	0.6100	81,300
16 Jan 2024	0.6050	0.6100	0.6000	0.6100	0.6100	62,300
15 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
12 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	16,000
11 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.6100	3,500
10 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
09 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
08 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.6100	17,700
05 Jan 2024	0.6000	0.6100	0.6000	0.6100	0.6100	15,000
04 Jan 2024	0.6150	0.6150	0.6000	0.6000	0.6000	89,200
03 Jan 2024	0.6050	0.6150	0.6050	0.6150	0.6150	22,500
02 Jan 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
29 Dec 2023	0.6100	0.6150	0.6050	0.6100	0.6100	69,600
28 Dec 2023	0.6000	0.6100	0.6000	0.6100	0.6100	75,300
27 Dec 2023	0.5950	0.6050	0.5950	0.6050	0.6050	9,600
26 Dec 2023	0.6000	0.6050	0.6000	0.6050	0.6050	6,500
22 Dec 2023	0.5950	0.6050	0.5900	0.6050	0.6050	96,900
21 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
20 Dec 2023	0.6000	0.6100	0.6000	0.6000	0.6000	31,100
19 Dec 2023	0.6050	0.6100	0.6000	0.6100	0.6100	59,200
18 Dec 2023	0.6050	0.6100	0.5950	0.6100	0.6100	4,600
15 Dec 2023	0.6050	0.6100	0.6050	0.6100	0.6100	18,800
14 Dec 2023	0.6050	0.6100	0.6050	0.6100	0.6100	18,400
13 Dec 2023	0.6000	0.6100	0.5950	0.6000	0.6000	35,500
12 Dec 2023	0.5950	0.6100	0.5950	0.5950	0.5950	35,100
11 Dec 2023	0.6050	0.6150	0.6000	0.6050	0.6050	38,900
08 Dec 2023	0.6100	0.6100	0.5950	0.6100	0.6100	102,100
07 Dec 2023	0.6000	0.6050	0.6000	0.6050	0.6050	81,800
06 Dec 2023	0.6100	0.6100	0.6100	0.6100	0.6100	-
05 Dec 2023	0.6050	0.6100	0.6000	0.6100	0.6100	54,500
04 Dec 2023	0.6050	0.6150	0.6000	0.6150	0.6150	75,300
01 Dec 2023	0.6150	0.6150	0.6000	0.6000	0.6000	32,900
30 Nov 2023	0.6150	0.6150	0.6050	0.6150	0.6150	22,100
29 Nov 2023	0.6050	0.6150	0.6000	0.6150	0.6150	6,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.69+60.09(+1.20%)

Dow38,489.83+249.85(+0.65%)

Nasdaq15,713.04+261.74(+1.69%)

Bitcoin USD66,728.51+273.28(+0.41%)

CMC Crypto 2001,435.55+20.79(+1.47%)

Hong Leong Asia Ltd. (H22.SI)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.69
+60.09(+1.20%)

Dow
38,489.83
+249.85(+0.65%)

Nasdaq
15,713.04
+261.74(+1.69%)

Bitcoin USD
66,728.51
+273.28(+0.41%)

CMC Crypto 200
1,435.55
+20.79(+1.47%)