Mail

H30.SI - Hong Fok Corporation Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	1.0000	1.0200	0.9950	0.9950	0.9950	1,737,500
31 May 2023	1.0100	1.0200	0.9950	0.9950	0.9950	6,534,600
30 May 2023	1.0200	1.0200	0.9950	1.0100	1.0100	1,363,600
29 May 2023	1.0300	1.0400	1.0000	1.0100	1.0100	909,300
26 May 2023	1.0400	1.0700	1.0200	1.0400	1.0400	2,129,800
25 May 2023	1.0300	1.0500	1.0300	1.0400	1.0400	802,500
24 May 2023	1.0400	1.0400	1.0200	1.0300	1.0300	446,500
23 May 2023	1.0300	1.0400	1.0200	1.0300	1.0300	250,600
22 May 2023	1.0300	1.0500	1.0200	1.0400	1.0400	626,200
19 May 2023	1.0400	1.0500	1.0200	1.0400	1.0400	508,200
18 May 2023	1.0100	1.0500	1.0100	1.0400	1.0400	838,400
17 May 2023	1.0300	1.0300	1.0100	1.0100	1.0100	423,800
16 May 2023	1.0400	1.0400	1.0100	1.0300	1.0300	482,200
15 May 2023	1.0400	1.0500	1.0200	1.0400	1.0400	603,600
12 May 2023	1.0200	1.0400	1.0200	1.0400	1.0400	601,700
11 May 2023	1.0300	1.0500	1.0200	1.0300	1.0300	507,100
11 May 2023	0.01 Dividend
10 May 2023	1.0400	1.0500	1.0300	1.0400	1.0300	464,100
09 May 2023	1.0600	1.0700	1.0400	1.0400	1.0300	685,000
08 May 2023	1.0700	1.0800	1.0500	1.0600	1.0498	450,100
05 May 2023	1.0600	1.0800	1.0500	1.0700	1.0597	996,600
04 May 2023	1.0400	1.0800	1.0400	1.0600	1.0498	2,090,500
03 May 2023	1.0200	1.0600	1.0200	1.0500	1.0399	1,164,000
02 May 2023	1.0300	1.0400	1.0100	1.0200	1.0102	355,600
28 Apr 2023	1.0100	1.0300	1.0000	1.0300	1.0201	450,700
27 Apr 2023	1.0300	1.0300	0.9950	1.0100	1.0003	907,100
26 Apr 2023	1.0400	1.0400	1.0200	1.0300	1.0201	245,200
25 Apr 2023	1.0300	1.0400	1.0200	1.0400	1.0300	415,000
24 Apr 2023	1.0400	1.0400	1.0200	1.0300	1.0201	517,200
21 Apr 2023	1.0500	1.0500	1.0300	1.0300	1.0201	300,900
20 Apr 2023	1.0400	1.0600	1.0300	1.0400	1.0300	917,900
19 Apr 2023	1.0500	1.0600	1.0300	1.0400	1.0300	1,205,900
18 Apr 2023	1.0600	1.0700	1.0500	1.0500	1.0399	482,900
17 Apr 2023	1.0600	1.0800	1.0500	1.0600	1.0498	1,181,900
14 Apr 2023	1.0600	1.0700	1.0400	1.0600	1.0498	850,400
13 Apr 2023	1.0700	1.0800	1.0500	1.0500	1.0399	1,115,600
12 Apr 2023	1.0600	1.0800	1.0500	1.0800	1.0696	1,106,800
11 Apr 2023	1.0500	1.0800	1.0500	1.0700	1.0597	1,770,700
10 Apr 2023	1.0500	1.0600	1.0400	1.0500	1.0399	1,436,700
06 Apr 2023	1.0400	1.0600	1.0400	1.0400	1.0300	718,100
05 Apr 2023	1.0400	1.0700	1.0400	1.0400	1.0300	1,646,200
04 Apr 2023	1.0400	1.0500	1.0300	1.0400	1.0300	1,218,900
03 Apr 2023	1.0200	1.0500	1.0200	1.0300	1.0201	1,427,000
31 Mar 2023	1.0200	1.0400	1.0200	1.0200	1.0102	899,100
30 Mar 2023	1.0400	1.0400	1.0200	1.0200	1.0102	955,200
29 Mar 2023	1.0400	1.0500	1.0300	1.0400	1.0300	982,500
28 Mar 2023	1.0500	1.0500	1.0200	1.0400	1.0300	1,058,100
27 Mar 2023	1.0600	1.0900	1.0400	1.0400	1.0300	2,335,200
24 Mar 2023	1.0300	1.0800	1.0200	1.0500	1.0399	3,580,700
23 Mar 2023	1.0000	1.0300	1.0000	1.0300	1.0201	1,782,600
22 Mar 2023	1.0000	1.0200	1.0000	1.0000	0.9904	1,263,500
21 Mar 2023	1.0000	1.0100	0.9900	0.9950	0.9854	762,900
20 Mar 2023	1.0300	1.0400	0.9900	0.9950	0.9854	3,235,400
17 Mar 2023	1.0200	1.0300	1.0000	1.0300	1.0201	2,628,500
16 Mar 2023	1.0300	1.0400	0.9950	1.0100	1.0003	4,750,100
15 Mar 2023	1.0100	1.0300	1.0000	1.0100	1.0003	2,760,000
14 Mar 2023	0.9650	0.9950	0.9600	0.9900	0.9805	1,319,200
13 Mar 2023	0.9800	0.9850	0.9550	0.9600	0.9508	1,190,700
10 Mar 2023	0.9900	1.0100	0.9850	0.9900	0.9805	960,300
09 Mar 2023	0.9850	1.0100	0.9800	1.0000	0.9904	1,491,400
08 Mar 2023	0.9850	0.9850	0.9750	0.9800	0.9706	733,400
07 Mar 2023	1.0000	1.0100	0.9850	0.9850	0.9755	415,700
06 Mar 2023	0.9900	1.0100	0.9800	1.0000	0.9904	1,280,300
03 Mar 2023	1.0100	1.0200	0.9750	0.9900	0.9805	1,314,700
02 Mar 2023	0.9900	1.0300	0.9800	1.0100	1.0003	3,180,300
01 Mar 2023	0.9550	0.9650	0.9500	0.9650	0.9557	285,500
28 Feb 2023	0.9450	0.9800	0.9450	0.9500	0.9409	1,084,500
27 Feb 2023	0.9400	0.9500	0.9400	0.9400	0.9310	195,800
24 Feb 2023	0.9450	0.9500	0.9400	0.9450	0.9359	188,500
23 Feb 2023	0.9400	0.9450	0.9400	0.9450	0.9359	223,500
22 Feb 2023	0.9400	0.9450	0.9350	0.9450	0.9359	279,200
21 Feb 2023	0.9450	0.9450	0.9400	0.9450	0.9359	50,900
20 Feb 2023	0.9450	0.9500	0.9400	0.9450	0.9359	342,800
17 Feb 2023	0.9450	0.9500	0.9350	0.9400	0.9310	487,800
16 Feb 2023	0.9500	0.9550	0.9450	0.9450	0.9359	343,400
15 Feb 2023	0.9500	0.9550	0.9450	0.9500	0.9409	254,300
14 Feb 2023	0.9600	0.9600	0.9500	0.9500	0.9409	370,000
13 Feb 2023	0.9650	0.9750	0.9500	0.9600	0.9508	383,200
10 Feb 2023	0.9650	0.9750	0.9600	0.9700	0.9607	234,600
09 Feb 2023	0.9700	0.9750	0.9650	0.9700	0.9607	433,800
08 Feb 2023	0.9600	0.9750	0.9600	0.9650	0.9557	319,400
07 Feb 2023	0.9700	0.9800	0.9550	0.9550	0.9458	602,500
06 Feb 2023	0.9800	0.9800	0.9650	0.9700	0.9607	536,400
03 Feb 2023	1.0000	1.0000	0.9650	0.9750	0.9656	672,000
02 Feb 2023	0.9950	1.0100	0.9850	0.9900	0.9805	682,500
01 Feb 2023	0.9800	1.0000	0.9800	0.9900	0.9805	1,713,400
31 Jan 2023	0.9750	0.9850	0.9750	0.9800	0.9706	345,300
30 Jan 2023	1.0000	1.0000	0.9700	0.9750	0.9656	682,000
27 Jan 2023	1.0200	1.0300	0.9950	1.0000	0.9904	1,690,700
26 Jan 2023	0.9700	1.0200	0.9700	1.0200	1.0102	2,963,900
25 Jan 2023	0.9500	0.9750	0.9500	0.9700	0.9607	538,300
20 Jan 2023	0.9400	0.9450	0.9400	0.9450	0.9359	204,900
19 Jan 2023	0.9450	0.9450	0.9350	0.9350	0.9260	108,200
18 Jan 2023	0.9400	0.9450	0.9350	0.9350	0.9260	186,900
17 Jan 2023	0.9400	0.9450	0.9350	0.9450	0.9359	45,000
16 Jan 2023	0.9450	0.9550	0.9400	0.9450	0.9359	332,100
13 Jan 2023	0.9400	0.9450	0.9350	0.9450	0.9359	245,300
12 Jan 2023	0.9400	0.9400	0.9350	0.9350	0.9260	102,100
11 Jan 2023	0.9450	0.9450	0.9350	0.9350	0.9260	188,100
10 Jan 2023	0.9350	0.9450	0.9350	0.9450	0.9359	169,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...