H30.SI - Hong Fok Corporation Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20231.00001.02000.99500.99500.99501,737,500
31 May 20231.01001.02000.99500.99500.99506,534,600
30 May 20231.02001.02000.99501.01001.01001,363,600
29 May 20231.03001.04001.00001.01001.0100909,300
26 May 20231.04001.07001.02001.04001.04002,129,800
25 May 20231.03001.05001.03001.04001.0400802,500
24 May 20231.04001.04001.02001.03001.0300446,500
23 May 20231.03001.04001.02001.03001.0300250,600
22 May 20231.03001.05001.02001.04001.0400626,200
19 May 20231.04001.05001.02001.04001.0400508,200
18 May 20231.01001.05001.01001.04001.0400838,400
17 May 20231.03001.03001.01001.01001.0100423,800
16 May 20231.04001.04001.01001.03001.0300482,200
15 May 20231.04001.05001.02001.04001.0400603,600
12 May 20231.02001.04001.02001.04001.0400601,700
11 May 20231.03001.05001.02001.03001.0300507,100
11 May 20230.01 Dividend
10 May 20231.04001.05001.03001.04001.0300464,100
09 May 20231.06001.07001.04001.04001.0300685,000
08 May 20231.07001.08001.05001.06001.0498450,100
05 May 20231.06001.08001.05001.07001.0597996,600
04 May 20231.04001.08001.04001.06001.04982,090,500
03 May 20231.02001.06001.02001.05001.03991,164,000
02 May 20231.03001.04001.01001.02001.0102355,600
28 Apr 20231.01001.03001.00001.03001.0201450,700
27 Apr 20231.03001.03000.99501.01001.0003907,100
26 Apr 20231.04001.04001.02001.03001.0201245,200
25 Apr 20231.03001.04001.02001.04001.0300415,000
24 Apr 20231.04001.04001.02001.03001.0201517,200
21 Apr 20231.05001.05001.03001.03001.0201300,900
20 Apr 20231.04001.06001.03001.04001.0300917,900
19 Apr 20231.05001.06001.03001.04001.03001,205,900
18 Apr 20231.06001.07001.05001.05001.0399482,900
17 Apr 20231.06001.08001.05001.06001.04981,181,900
14 Apr 20231.06001.07001.04001.06001.0498850,400
13 Apr 20231.07001.08001.05001.05001.03991,115,600
12 Apr 20231.06001.08001.05001.08001.06961,106,800
11 Apr 20231.05001.08001.05001.07001.05971,770,700
10 Apr 20231.05001.06001.04001.05001.03991,436,700
06 Apr 20231.04001.06001.04001.04001.0300718,100
05 Apr 20231.04001.07001.04001.04001.03001,646,200
04 Apr 20231.04001.05001.03001.04001.03001,218,900
03 Apr 20231.02001.05001.02001.03001.02011,427,000
31 Mar 20231.02001.04001.02001.02001.0102899,100
30 Mar 20231.04001.04001.02001.02001.0102955,200
29 Mar 20231.04001.05001.03001.04001.0300982,500
28 Mar 20231.05001.05001.02001.04001.03001,058,100
27 Mar 20231.06001.09001.04001.04001.03002,335,200
24 Mar 20231.03001.08001.02001.05001.03993,580,700
23 Mar 20231.00001.03001.00001.03001.02011,782,600
22 Mar 20231.00001.02001.00001.00000.99041,263,500
21 Mar 20231.00001.01000.99000.99500.9854762,900
20 Mar 20231.03001.04000.99000.99500.98543,235,400
17 Mar 20231.02001.03001.00001.03001.02012,628,500
16 Mar 20231.03001.04000.99501.01001.00034,750,100
15 Mar 20231.01001.03001.00001.01001.00032,760,000
14 Mar 20230.96500.99500.96000.99000.98051,319,200
13 Mar 20230.98000.98500.95500.96000.95081,190,700
10 Mar 20230.99001.01000.98500.99000.9805960,300
09 Mar 20230.98501.01000.98001.00000.99041,491,400
08 Mar 20230.98500.98500.97500.98000.9706733,400
07 Mar 20231.00001.01000.98500.98500.9755415,700
06 Mar 20230.99001.01000.98001.00000.99041,280,300
03 Mar 20231.01001.02000.97500.99000.98051,314,700
02 Mar 20230.99001.03000.98001.01001.00033,180,300
01 Mar 20230.95500.96500.95000.96500.9557285,500
28 Feb 20230.94500.98000.94500.95000.94091,084,500
27 Feb 20230.94000.95000.94000.94000.9310195,800
24 Feb 20230.94500.95000.94000.94500.9359188,500
23 Feb 20230.94000.94500.94000.94500.9359223,500
22 Feb 20230.94000.94500.93500.94500.9359279,200
21 Feb 20230.94500.94500.94000.94500.935950,900
20 Feb 20230.94500.95000.94000.94500.9359342,800
17 Feb 20230.94500.95000.93500.94000.9310487,800
16 Feb 20230.95000.95500.94500.94500.9359343,400
15 Feb 20230.95000.95500.94500.95000.9409254,300
14 Feb 20230.96000.96000.95000.95000.9409370,000
13 Feb 20230.96500.97500.95000.96000.9508383,200
10 Feb 20230.96500.97500.96000.97000.9607234,600
09 Feb 20230.97000.97500.96500.97000.9607433,800
08 Feb 20230.96000.97500.96000.96500.9557319,400
07 Feb 20230.97000.98000.95500.95500.9458602,500
06 Feb 20230.98000.98000.96500.97000.9607536,400
03 Feb 20231.00001.00000.96500.97500.9656672,000
02 Feb 20230.99501.01000.98500.99000.9805682,500
01 Feb 20230.98001.00000.98000.99000.98051,713,400
31 Jan 20230.97500.98500.97500.98000.9706345,300
30 Jan 20231.00001.00000.97000.97500.9656682,000
27 Jan 20231.02001.03000.99501.00000.99041,690,700
26 Jan 20230.97001.02000.97001.02001.01022,963,900
25 Jan 20230.95000.97500.95000.97000.9607538,300
20 Jan 20230.94000.94500.94000.94500.9359204,900
19 Jan 20230.94500.94500.93500.93500.9260108,200
18 Jan 20230.94000.94500.93500.93500.9260186,900
17 Jan 20230.94000.94500.93500.94500.935945,000
16 Jan 20230.94500.95500.94000.94500.9359332,100
13 Jan 20230.94000.94500.93500.94500.9359245,300
12 Jan 20230.94000.94000.93500.93500.9260102,100
11 Jan 20230.94500.94500.93500.93500.9260188,100
10 Jan 20230.93500.94500.93500.94500.9359169,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...