Singapore markets close in 5 hours 37 minutes

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6500-0.0050 (-0.76%)
As of 11:08AM SGT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.65500.65500.65000.65000.650015,200
01 Dec 2022------
30 Nov 20220.65000.66500.65000.66500.665095,000
29 Nov 20220.65000.65000.64500.65000.65005,000
28 Nov 20220.65500.65500.64000.64500.645032,700
25 Nov 20220.66500.66500.65000.65000.650010,600
24 Nov 20220.66000.66000.66000.66000.66001,900
23 Nov 20220.66000.66000.66000.66000.660010,000
22 Nov 20220.66000.66000.66000.66000.6600-
21 Nov 20220.66000.66000.65500.66000.660010,100
18 Nov 20220.66000.66500.65000.66500.665012,000
17 Nov 20220.64500.66500.64500.65500.655025,400
16 Nov 20220.65500.65500.65500.65500.6550-
15 Nov 20220.65000.65500.65000.65500.655013,600
14 Nov 20220.63500.66000.63500.65500.655091,900
11 Nov 20220.65000.65500.63000.65500.655074,400
10 Nov 20220.63500.63500.63500.63500.6350-
09 Nov 20220.64500.65000.63500.63500.635012,000
08 Nov 20220.66000.67000.64000.65500.65508,500
07 Nov 20220.66000.66000.66000.66000.6600-
04 Nov 20220.64000.67000.64000.66000.660055,000
03 Nov 20220.62000.66500.62000.65500.655018,700
02 Nov 20220.66000.66000.66000.66000.660093,700
01 Nov 20220.62500.66000.62500.66000.6600100,900
31 Oct 20220.64000.64000.63000.63000.63009,300
28 Oct 20220.61000.64000.61000.63500.635039,700
27 Oct 20220.61000.64000.61000.63000.63005,400
26 Oct 20220.61000.63000.61000.63000.630015,800
25 Oct 20220.63000.63000.60000.61000.6100219,900
21 Oct 20220.62500.64500.60000.64500.645011,800
20 Oct 20220.64000.64000.64000.64000.64009,400
19 Oct 20220.64000.64000.64000.64000.640016,600
18 Oct 20220.65500.65500.63000.65500.655091,100
17 Oct 20220.66000.66000.63000.65500.655061,100
14 Oct 20220.67500.69000.66500.68500.685059,900
13 Oct 20220.68000.68500.67000.68500.685022,100
12 Oct 20220.68000.69000.68000.68500.685056,500
11 Oct 20220.68000.69000.67000.67500.675081,900
10 Oct 20220.67000.70000.67000.70000.70009,800
07 Oct 20220.70500.70500.70000.70000.700011,000
06 Oct 20220.70000.71000.70000.70500.705017,400
05 Oct 20220.70000.71000.69000.69500.695033,800
04 Oct 20220.69000.70500.67500.69500.695052,500
03 Oct 20220.69000.69000.68000.69000.69001,700
30 Sept 20220.67000.69000.67000.69000.690031,300
29 Sept 20220.69000.69000.67500.68000.680030,600
28 Sept 20220.69000.69000.67500.69000.6900149,700
27 Sept 20220.70000.71500.69000.69000.690050,600
26 Sept 20220.71000.71000.70000.70000.7000101,700
23 Sept 20220.71000.71000.70500.70500.705013,100
22 Sept 20220.71500.72000.71000.72000.720044,800
21 Sept 20220.71500.71500.70500.70500.705011,900
20 Sept 20220.72500.72500.71500.71500.71508,300
19 Sept 20220.73500.73500.70000.71500.7150117,300
16 Sept 20220.72500.73500.72000.73500.735029,800
15 Sept 20220.73000.73500.72500.73500.735030,000
14 Sept 20220.73500.74000.72500.74000.740041,800
13 Sept 20220.73500.74000.73000.74000.740025,100
12 Sept 20220.73500.75000.73500.74000.7400118,500
09 Sept 20220.72500.73500.72500.73500.73506,000
08 Sept 20220.73000.73500.72500.72500.725031,500
07 Sept 20220.73000.73500.72500.73500.735060,100
06 Sept 20220.74500.74500.74500.74500.7450-
05 Sept 20220.73500.74500.73000.74500.745097,900
02 Sept 20220.73500.74000.73500.73500.735050,000
01 Sept 20220.74000.75000.73500.75000.750020,900
31 Aug 20220.74500.75000.74000.75000.7500212,900
30 Aug 20220.75500.76000.75000.75500.755055,100
29 Aug 20220.75500.76000.75500.76000.760056,500
26 Aug 20220.77000.78000.76000.76000.7600146,300
25 Aug 20220.75500.78000.75500.77500.7750735,300
24 Aug 20220.73500.75000.73500.75000.750083,500
23 Aug 20220.73500.73500.73000.73500.735017,200
22 Aug 20220.73000.74000.73000.74000.740012,000
19 Aug 20220.73500.73500.73500.73500.73503,000
18 Aug 20220.74500.74500.73500.74000.740022,600
17 Aug 20220.74000.74000.74000.74000.74002,400
16 Aug 20220.74000.74000.73000.74000.740067,300
15 Aug 20220.74000.74000.73000.73000.730044,300
12 Aug 20220.75000.75000.73000.74000.740030,600
11 Aug 20220.75000.75000.73500.74500.745011,300
10 Aug 20220.74500.74500.74000.74500.745024,700
08 Aug 20220.73500.74500.73500.74000.740042,300
05 Aug 20220.74500.74500.74500.74500.7450-
04 Aug 20220.73500.74500.73500.74500.74509,000
03 Aug 20220.73500.74500.73500.74500.745072,100
02 Aug 20220.74000.74000.73500.73500.735050,000
01 Aug 20220.74000.74500.74000.74500.745011,600
29 Jul 20220.73500.74000.73500.74000.740081,300
28 Jul 20220.74000.75000.73000.75000.750057,000
27 Jul 20220.74000.74000.73500.74000.740033,000
26 Jul 20220.73500.74000.73500.74000.740057,500
25 Jul 20220.73500.73500.72500.73500.735067,200
22 Jul 20220.73500.73500.73000.73500.735067,600
21 Jul 20220.73000.73500.73000.73500.73506,600
20 Jul 20220.73000.74000.72500.73500.735092,100
19 Jul 20220.72000.73000.72000.72000.720010,300
18 Jul 20220.71500.73500.71500.73000.730023,100
15 Jul 20220.73500.73500.70000.71000.7100350,600
14 Jul 20220.74500.75000.72500.73500.7350140,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...