H22.SI - Hong Leong Asia Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20200.50000.50000.49000.49500.495059,900
26 May 20200.50000.51000.50000.51000.510038,900
22 May 20200.50500.50500.49500.50000.5000180,600
21 May 20200.50500.51500.50500.51500.51506,300
20 May 20200.50500.51500.50000.50500.505043,500
19 May 20200.52000.52000.50500.51500.5150462,800
18 May 20200.50000.51000.50000.51000.510042,400
15 May 20200.50500.50500.49000.50500.505085,400
14 May 20200.50500.51000.49500.50000.5000271,100
13 May 20200.51500.51500.51000.51500.515060,200
12 May 20200.52000.52000.51000.52000.520086,200
11 May 20200.51500.53000.51000.52000.5200247,200
08 May 20200.51500.53000.51000.51000.5100308,500
06 May 20200.51000.51500.51000.51000.5100119,400
05 May 20200.50500.51000.50500.50500.505083,600
04 May 20200.51500.51500.49500.50000.5000217,900
30 Apr 20200.52000.54000.50500.52000.5200959,400
29 Apr 20200.50500.52500.50500.51500.5150541,500
28 Apr 20200.51500.52000.50500.51000.5100229,700
27 Apr 20200.49500.51500.49500.51500.5150431,500
24 Apr 20200.48000.49000.48000.49000.4900160,300
23 Apr 20200.47500.48500.47500.48000.4800107,400
22 Apr 20200.47500.47500.46000.46500.4650431,100
21 Apr 20200.49500.49500.47500.47500.4750455,500
20 Apr 20200.51000.51000.49500.50000.5000152,700
17 Apr 20200.51000.51500.50000.50500.5050434,400
16 Apr 20200.48500.50500.48500.50000.5000164,000
15 Apr 20200.49000.52000.49000.49000.4900923,700
14 Apr 20200.47500.50000.47500.49000.4900559,900
13 Apr 20200.49000.49000.47500.47500.4750286,800
09 Apr 20200.47500.50000.47500.48500.4850656,300
08 Apr 20200.46000.47500.45000.47000.4700675,400
07 Apr 20200.43000.48500.43000.47500.47501,190,900
06 Apr 20200.42000.43500.41000.42500.4250148,700
03 Apr 20200.43500.44500.41000.41000.4100509,200
02 Apr 20200.41500.44000.41500.43500.4350278,500
01 Apr 20200.41000.44500.40500.42500.4250640,500
31 Mar 20200.39000.42000.39000.41000.4100378,500
30 Mar 20200.39500.39500.37500.38500.385056,000
27 Mar 20200.40000.41500.40000.40000.4000261,700
26 Mar 20200.39500.39500.39000.39500.3950181,100
25 Mar 20200.40000.41000.37500.40500.4050690,100
24 Mar 20200.37500.39500.36500.39500.3950458,000
23 Mar 20200.37000.37500.36000.37000.3700549,400
20 Mar 20200.37000.39500.37000.39000.39001,136,900
19 Mar 20200.37000.39500.36500.37000.3700347,500
18 Mar 20200.39000.39000.39000.39000.3900-
17 Mar 20200.37000.39000.37000.39000.3900431,500
16 Mar 20200.42000.42500.38500.39000.3900448,800
13 Mar 20200.42000.42500.39000.41000.4100782,800
12 Mar 20200.47000.47000.43500.43500.4350567,800
11 Mar 20200.50000.51000.47000.48000.4800208,200
10 Mar 20200.48000.50500.48000.49000.4900180,800
09 Mar 20200.53000.53000.48000.48000.4800529,900
06 Mar 20200.54500.54500.53000.54000.5400158,400
05 Mar 20200.54500.55000.54000.55000.5500136,200
04 Mar 20200.54000.55500.53000.53500.5350277,000
03 Mar 20200.55500.56000.54000.54000.5400149,900
02 Mar 20200.54500.55000.54500.54500.5450169,400
28 Feb 20200.56500.56500.54000.54500.5450367,700
27 Feb 20200.57000.57500.56500.57000.5700316,800
26 Feb 20200.58000.58000.57000.57500.575068,400
25 Feb 20200.59000.59000.57500.57500.575019,500
24 Feb 20200.59000.59500.57000.57500.5750510,600
21 Feb 20200.60000.60000.59000.59500.595094,700
20 Feb 20200.60500.61000.59500.61000.6100109,200
19 Feb 20200.60000.60000.59000.59500.5950139,300
18 Feb 20200.60000.60000.60000.60000.6000-
17 Feb 20200.60000.60500.59500.60000.6000211,800
14 Feb 20200.60000.60500.60000.60500.605078,300
13 Feb 20200.61500.61500.60000.61000.6100113,300
12 Feb 20200.60000.61500.60000.61000.6100236,800
11 Feb 20200.59000.59000.59000.59000.5900130,000
10 Feb 20200.57500.59500.57500.59500.595089,600
07 Feb 20200.60000.60000.57500.58500.5850311,200
06 Feb 20200.59000.61500.59000.60500.6050148,800
05 Feb 20200.59000.59500.58500.58500.585084,000
04 Feb 20200.57500.60000.57500.60000.600058,300
03 Feb 20200.58000.58500.57000.58000.5800106,400
31 Jan 20200.58500.60500.58500.59000.5900231,100
30 Jan 20200.59500.60000.58500.58500.5850287,200
29 Jan 20200.60000.60500.60000.60500.6050104,400
28 Jan 20200.62000.62000.58000.60000.6000594,100
24 Jan 20200.63000.63000.62000.62500.6250165,100
23 Jan 20200.64500.64500.62500.63000.6300685,200
22 Jan 20200.64000.65000.64000.64500.6450203,900
21 Jan 20200.66500.66500.64000.64000.64001,151,800
20 Jan 20200.68000.68000.66500.66500.6650142,700
17 Jan 20200.67000.68000.66500.67000.6700199,800
16 Jan 20200.66500.67500.66500.67500.6750136,200
15 Jan 20200.67000.67000.66000.66500.6650683,700
14 Jan 20200.67500.68000.67500.67500.675057,500
13 Jan 20200.67000.68000.67000.67500.6750426,500
10 Jan 20200.66000.66500.66000.66500.6650282,200
09 Jan 20200.66500.67000.66000.66000.6600110,600
08 Jan 20200.66500.66500.66000.66500.6650675,100
07 Jan 20200.67000.67500.66500.67500.6750370,600
06 Jan 20200.68000.68000.66500.66500.6650658,000
03 Jan 20200.68500.69500.67500.68000.6800660,700
02 Jan 20200.67500.69500.67500.68500.68501,262,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...