Yahoo

Mail

Singapore Markets close in 2 hrs 43 mins

Straits Times Index
3,254.72
-7.82(-0.24%)
Nikkei
27,736.50
-147.28(-0.53%)
Hang Seng
20,294.94
+102.54(+0.51%)
FTSE 100
7,564.27
+80.02(+1.07%)
BTC-USD
28,645.34
+1,054.21(+3.82%)
CMC Crypto 200
622.19
+21.22(+3.53%)

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6900

0.0000

(0.00%)

As of 01:33PM SGT. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.6800	0.6900	0.6700	0.6900	0.6900	10,700
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.6750	0.6950	0.6650	0.6950	0.6950	4,700
27 Mar 2023	0.6850	0.6850	0.6850	0.6850	0.6850	-
24 Mar 2023	0.6800	0.6950	0.6600	0.6850	0.6850	43,100
23 Mar 2023	0.6550	0.6850	0.6550	0.6750	0.6750	37,800
22 Mar 2023	0.6750	0.6800	0.6650	0.6700	0.6700	31,800
21 Mar 2023	0.6750	0.6750	0.6650	0.6750	0.6750	69,400
20 Mar 2023	0.6700	0.6700	0.6700	0.6700	0.6700	200
17 Mar 2023	0.6700	0.6750	0.6450	0.6700	0.6700	39,100
16 Mar 2023	0.6800	0.6800	0.6550	0.6650	0.6650	14,300
15 Mar 2023	0.6600	0.6700	0.6500	0.6700	0.6700	34,600
14 Mar 2023	0.6550	0.6600	0.6450	0.6600	0.6600	42,100
13 Mar 2023	0.6700	0.6700	0.6450	0.6600	0.6600	54,100
10 Mar 2023	0.6700	0.6750	0.6550	0.6700	0.6700	68,500
09 Mar 2023	0.6800	0.6850	0.6700	0.6750	0.6750	63,500
08 Mar 2023	0.6750	0.6800	0.6700	0.6750	0.6750	14,800
07 Mar 2023	0.6800	0.6800	0.6700	0.6750	0.6750	48,300
06 Mar 2023	0.6800	0.6800	0.6650	0.6800	0.6800	21,700
03 Mar 2023	0.6800	0.6800	0.6600	0.6800	0.6800	55,800
02 Mar 2023	0.6800	0.6800	0.6700	0.6800	0.6800	27,500
01 Mar 2023	0.6800	0.6900	0.6800	0.6800	0.6800	35,700
28 Feb 2023	0.6950	0.6950	0.6700	0.6800	0.6800	105,000
27 Feb 2023	0.7050	0.7050	0.6700	0.6850	0.6850	187,700
24 Feb 2023	0.6950	0.7200	0.6950	0.7100	0.7100	74,900
23 Feb 2023	0.6950	0.7000	0.6900	0.6900	0.6900	11,700
22 Feb 2023	0.6900	0.6950	0.6800	0.6850	0.6850	41,800
21 Feb 2023	0.6850	0.7050	0.6800	0.6900	0.6900	77,400
20 Feb 2023	0.6900	0.6900	0.6800	0.6800	0.6800	79,900
17 Feb 2023	0.6900	0.6900	0.6800	0.6900	0.6900	97,100
16 Feb 2023	0.6900	0.6950	0.6850	0.6850	0.6850	50,800
15 Feb 2023	0.6900	0.6950	0.6850	0.6850	0.6850	4,200
14 Feb 2023	0.7000	0.7000	0.6850	0.6850	0.6850	94,100
13 Feb 2023	0.6900	0.7100	0.6900	0.7000	0.7000	19,100
10 Feb 2023	0.6950	0.7000	0.6900	0.6950	0.6950	79,700
09 Feb 2023	0.7050	0.7050	0.6950	0.6950	0.6950	133,700
08 Feb 2023	0.7150	0.7150	0.7050	0.7050	0.7050	79,000
07 Feb 2023	0.7000	0.7100	0.7000	0.7050	0.7050	78,000
06 Feb 2023	0.7050	0.7100	0.7000	0.7050	0.7050	193,200
03 Feb 2023	0.7150	0.7150	0.7050	0.7050	0.7050	214,000
02 Feb 2023	0.7250	0.7250	0.7150	0.7150	0.7150	140,000
01 Feb 2023	0.7200	0.7350	0.7100	0.7250	0.7250	724,300
31 Jan 2023	0.7200	0.7200	0.7000	0.7200	0.7200	283,300
30 Jan 2023	0.7150	0.7350	0.7100	0.7200	0.7200	992,700
27 Jan 2023	0.6950	0.7200	0.6900	0.7150	0.7150	769,400
26 Jan 2023	0.6650	0.7000	0.6650	0.6800	0.6800	458,900
25 Jan 2023	0.6500	0.6700	0.6450	0.6650	0.6650	347,600
20 Jan 2023	0.6550	0.6550	0.6450	0.6500	0.6500	11,300
19 Jan 2023	0.6500	0.6550	0.6350	0.6550	0.6550	157,200
18 Jan 2023	0.6550	0.6600	0.6450	0.6600	0.6600	100,300
17 Jan 2023	0.6600	0.6600	0.6450	0.6600	0.6600	107,400
16 Jan 2023	0.6500	0.6600	0.6450	0.6600	0.6600	18,300
13 Jan 2023	0.6500	0.6500	0.6500	0.6500	0.6500	7,300
12 Jan 2023	0.6550	0.6650	0.6450	0.6500	0.6500	52,900
11 Jan 2023	0.6500	0.6550	0.6500	0.6550	0.6550	300
10 Jan 2023	0.6500	0.6600	0.6450	0.6550	0.6550	23,000
09 Jan 2023	0.6450	0.6600	0.6450	0.6550	0.6550	600
06 Jan 2023	0.6550	0.6600	0.6400	0.6400	0.6400	133,700
05 Jan 2023	0.6500	0.6600	0.6450	0.6550	0.6550	101,800
04 Jan 2023	0.6450	0.6550	0.6450	0.6550	0.6550	11,100
03 Jan 2023	0.6500	0.6500	0.6400	0.6450	0.6450	86,000
30 Dec 2022	0.6650	0.6650	0.6650	0.6650	0.6650	-
29 Dec 2022	0.6600	0.6700	0.6600	0.6650	0.6650	5,400
28 Dec 2022	0.6500	0.6650	0.6500	0.6650	0.6650	4,700
27 Dec 2022	0.6400	0.6650	0.6400	0.6550	0.6550	130,600
23 Dec 2022	0.6500	0.6500	0.6400	0.6400	0.6400	89,800
22 Dec 2022	0.6550	0.6600	0.6500	0.6550	0.6550	39,500
21 Dec 2022	0.6600	0.6600	0.6550	0.6600	0.6600	26,100
20 Dec 2022	0.6750	0.6750	0.6550	0.6600	0.6600	70,500
19 Dec 2022	0.6650	0.6900	0.6650	0.6800	0.6800	77,900
16 Dec 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
15 Dec 2022	0.6550	0.6600	0.6450	0.6600	0.6600	86,100
14 Dec 2022	0.6700	0.6850	0.6600	0.6650	0.6650	33,900
13 Dec 2022	0.6750	0.6750	0.6600	0.6650	0.6650	40,400
12 Dec 2022	0.6550	0.6650	0.6500	0.6600	0.6600	14,300
09 Dec 2022	0.6700	0.6700	0.6550	0.6550	0.6550	121,500
08 Dec 2022	0.6850	0.6850	0.6700	0.6700	0.6700	60,000
07 Dec 2022	0.6550	0.6900	0.6500	0.6850	0.6850	190,600
06 Dec 2022	0.6450	0.6650	0.6450	0.6550	0.6550	20,100
05 Dec 2022	0.6450	0.6600	0.6450	0.6600	0.6600	101,900
02 Dec 2022	0.6550	0.6550	0.6500	0.6500	0.6500	15,700
01 Dec 2022	0.6700	0.6700	0.6550	0.6550	0.6550	106,600
30 Nov 2022	0.6500	0.6650	0.6500	0.6650	0.6650	95,000
29 Nov 2022	0.6500	0.6500	0.6450	0.6500	0.6500	5,000
28 Nov 2022	0.6550	0.6550	0.6400	0.6450	0.6450	32,700
25 Nov 2022	0.6650	0.6650	0.6500	0.6500	0.6500	10,600
24 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	1,900
23 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	10,000
22 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
21 Nov 2022	0.6600	0.6600	0.6550	0.6600	0.6600	10,100
18 Nov 2022	0.6600	0.6650	0.6500	0.6650	0.6650	12,000
17 Nov 2022	0.6450	0.6650	0.6450	0.6550	0.6550	25,400
16 Nov 2022	0.6550	0.6550	0.6550	0.6550	0.6550	-
15 Nov 2022	0.6500	0.6550	0.6500	0.6550	0.6550	13,600
14 Nov 2022	0.6350	0.6600	0.6350	0.6550	0.6550	91,900
11 Nov 2022	0.6500	0.6550	0.6300	0.6550	0.6550	74,400
10 Nov 2022	0.6350	0.6350	0.6350	0.6350	0.6350	-
09 Nov 2022	0.6450	0.6500	0.6350	0.6350	0.6350	12,000
08 Nov 2022	0.6600	0.6700	0.6400	0.6550	0.6550	8,500
07 Nov 2022	0.6600	0.6600	0.6600	0.6600	0.6600	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,254.72-7.82(-0.24%)

Nikkei27,736.50-147.28(-0.53%)

Hang Seng20,294.94+102.54(+0.51%)

FTSE 1007,564.27+80.02(+1.07%)

BTC-USD28,645.34+1,054.21(+3.82%)

CMC Crypto 200622.19+21.22(+3.53%)

Hong Leong Asia Ltd. (H22.SI)

Straits Times Index
3,254.72
-7.82(-0.24%)

Nikkei
27,736.50
-147.28(-0.53%)

Hang Seng
20,294.94
+102.54(+0.51%)

FTSE 100
7,564.27
+80.02(+1.07%)

BTC-USD
28,645.34
+1,054.21(+3.82%)

CMC Crypto 200
622.19
+21.22(+3.53%)