Singapore markets open in 4 hours 16 minutes

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.8100+0.0050 (+0.62%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.80500.81500.80500.81000.8100115,100
02 Dec 20210.80500.81000.79500.80500.8050105,700
01 Dec 20210.80000.81000.80000.80000.800052,900
30 Nov 20210.81000.81000.79500.80500.8050111,800
29 Nov 20210.80500.82500.79500.81000.8100105,900
26 Nov 20210.82000.82500.80500.80500.8050477,600
25 Nov 20210.83500.83500.82000.82000.8200131,700
24 Nov 20210.83500.84000.83000.83500.835097,600
23 Nov 20210.83000.84000.83000.83500.835086,900
22 Nov 20210.84000.84000.83000.83000.830036,000
19 Nov 20210.84000.84000.83000.84000.840097,100
18 Nov 20210.84000.84000.83000.83500.8350396,100
17 Nov 20210.84000.84500.83500.84000.8400104,500
16 Nov 20210.85500.86000.83500.84000.8400224,200
15 Nov 20210.84000.86500.83500.86000.8600186,800
12 Nov 20210.83500.85000.83500.84000.840028,000
11 Nov 20210.83500.84500.83000.84000.840079,300
10 Nov 20210.87000.87000.84000.84000.840070,300
09 Nov 20210.85000.86500.85000.85000.8500215,600
08 Nov 20210.85500.86500.85000.85000.850084,900
05 Nov 20210.88000.88000.85500.85500.8550247,200
03 Nov 20210.83500.88500.83500.88500.88501,225,300
02 Nov 20210.84500.84500.83500.83500.835095,100
01 Nov 20210.85000.85000.84000.84500.845012,100
29 Oct 20210.85000.85000.84000.84000.8400203,900
28 Oct 20210.85500.86000.84000.84000.8400220,300
27 Oct 20210.85500.87000.85500.86000.8600119,300
26 Oct 20210.85500.86500.85000.85500.855074,900
25 Oct 20210.87500.87500.86000.86000.8600163,000
22 Oct 20210.87500.88500.87000.87500.8750781,200
21 Oct 20210.84000.87500.83500.87000.8700857,700
20 Oct 20210.83000.83500.82500.83500.8350125,800
19 Oct 20210.82500.84000.82500.83000.8300188,700
18 Oct 20210.84500.85500.82500.82500.8250248,400
15 Oct 20210.84500.85000.83500.84500.8450163,300
14 Oct 20210.83500.84500.83000.83500.8350110,300
13 Oct 20210.84000.84500.83000.84500.8450314,700
12 Oct 20210.83000.84000.82500.83500.8350134,700
11 Oct 20210.82000.85000.81500.84000.8400303,000
08 Oct 20210.79500.82500.79500.81500.8150187,100
07 Oct 20210.80000.81000.79500.79500.7950198,400
06 Oct 20210.80000.80500.79000.79500.795046,300
05 Oct 20210.80000.80500.79000.80000.8000285,100
04 Oct 20210.80000.80500.79000.79000.7900165,100
01 Oct 20210.81500.81500.80000.80000.800066,200
30 Sep 20210.80000.81500.80000.81500.815072,100
29 Sep 20210.80500.81000.80000.81000.810087,300
28 Sep 20210.81000.82000.80000.82000.820059,000
27 Sep 20210.83000.83000.81000.81000.8100108,600
24 Sep 20210.83000.84000.82000.82500.8250280,200
23 Sep 20210.81500.81500.79500.81000.8100175,800
22 Sep 20210.79000.81500.78000.80500.8050249,300
21 Sep 20210.78500.79500.77500.79000.7900237,600
20 Sep 20210.81500.81500.78500.78500.7850458,300
17 Sep 20210.82000.83000.81500.81500.8150330,900
16 Sep 20210.83000.83500.82000.82000.8200214,700
15 Sep 20210.83000.83500.82000.82000.8200237,800
14 Sep 20210.83500.84500.83000.83000.8300174,700
13 Sep 20210.84500.84500.83500.83500.8350144,700
10 Sep 20210.83000.86000.83000.84500.8450377,900
09 Sep 20210.84500.85000.83500.84000.8400200,400
08 Sep 20210.85000.86000.83500.84500.8450590,200
07 Sep 20210.86000.86500.85500.85500.8550148,200
06 Sep 20210.87500.87500.86000.86000.8600308,700
03 Sep 20210.87500.88500.87000.87500.8750351,700
02 Sep 20210.87000.89500.86500.88000.88001,148,300
01 Sep 20210.85000.88500.85000.87000.8700802,900
31 Aug 20210.85000.85000.84000.84500.8450332,000
30 Aug 20210.84000.86500.84000.86000.8600775,300
27 Aug 20210.84500.84500.83000.83500.8350594,900
26 Aug 20210.86500.87000.84500.85500.8550578,300
25 Aug 20210.84000.87000.83500.86000.8600937,000
24 Aug 20210.83500.84000.82500.83500.8350336,900
23 Aug 20210.84000.84500.82000.82500.8250572,300
20 Aug 20210.84000.85500.84000.84000.8400806,900
19 Aug 20210.84500.84500.83500.83500.8350819,600
18 Aug 20210.84500.87000.84500.85500.8550546,900
17 Aug 20210.85500.87000.84500.85000.85001,042,700
16 Aug 20210.89500.90000.85500.85500.85501,512,100
13 Aug 20210.91000.91000.88000.89500.89501,205,700
12 Aug 20210.92000.92000.88000.89500.89502,808,000
11 Aug 20210.96000.96000.94000.94000.9400438,600
10 Aug 20210.98000.98000.95000.96000.9600662,400
06 Aug 20210.92500.97500.92000.97000.97002,300,300
05 Aug 20210.92500.94000.92000.92000.9200621,800
04 Aug 20210.90500.93500.90500.92500.92501,458,400
03 Aug 20210.89500.90500.89500.90000.9000245,800
02 Aug 20210.90000.90000.89000.89500.8950167,800
30 Jul 20210.90000.91000.88500.89000.8900449,500
29 Jul 20210.90000.91000.89500.90500.9050488,300
28 Jul 20210.88500.90000.88000.90000.9000541,300
27 Jul 20210.90500.91500.88000.88500.88501,186,300
26 Jul 20210.91000.91000.90000.90500.9050399,100
23 Jul 20210.93000.93000.91000.91000.9100655,500
22 Jul 20210.93000.93500.92500.92500.9250350,300
21 Jul 20210.94500.95000.92000.92000.9200721,300
19 Jul 20210.94500.95500.94000.94000.9400469,200
16 Jul 20210.95000.96000.94500.95500.9550290,100
15 Jul 20210.95500.96000.94000.95000.9500855,600
14 Jul 20210.96500.96500.95000.95500.9550223,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...