Yahoo

Mail

Singapore markets closed

Straits Times Index
3,074.26
-12.98(-0.42%)
S&P 500
4,570.06
+20.72(+0.46%)
Dow
36,042.99
-11.44(-0.03%)
Nasdaq
14,251.66
+104.95(+0.74%)
Bitcoin USD
43,561.12
-477.74(-1.08%)
CMC Crypto 200
890.89
-1.83(-0.20%)

Hong Fok Corporation Limited (H30.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.9200

+0.0100

(+1.10%)

At close: 05:04PM SGT

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	0.9050	0.9200	0.9000	0.9200	0.9200	218,100
06 Dec 2023	0.9050	0.9100	0.9050	0.9100	0.9100	85,800
05 Dec 2023	0.9050	0.9050	0.8950	0.9050	0.9050	181,900
04 Dec 2023	0.9150	0.9150	0.8950	0.8950	0.8950	104,300
01 Dec 2023	0.9100	0.9150	0.9000	0.9150	0.9150	268,300
30 Nov 2023	0.9100	0.9150	0.8950	0.9150	0.9150	397,900
29 Nov 2023	0.9200	0.9200	0.9100	0.9150	0.9150	105,600
28 Nov 2023	0.9050	0.9200	0.9000	0.9150	0.9150	274,200
27 Nov 2023	0.9050	0.9100	0.8950	0.9050	0.9050	143,700
24 Nov 2023	0.9050	0.9150	0.8950	0.9050	0.9050	124,900
23 Nov 2023	0.9050	0.9250	0.9050	0.9100	0.9100	222,600
22 Nov 2023	0.9100	0.9100	0.8950	0.9100	0.9100	156,400
21 Nov 2023	0.9000	0.9050	0.8950	0.8950	0.8950	51,200
20 Nov 2023	0.9050	0.9050	0.8900	0.8950	0.8950	242,000
17 Nov 2023	0.9150	0.9150	0.9050	0.9100	0.9100	95,100
16 Nov 2023	0.9250	0.9250	0.9050	0.9200	0.9200	379,400
15 Nov 2023	0.8850	0.9250	0.8850	0.9250	0.9250	409,400
14 Nov 2023	0.8900	0.8900	0.8800	0.8850	0.8850	98,800
10 Nov 2023	0.8900	0.8900	0.8800	0.8850	0.8850	146,300
09 Nov 2023	0.9000	0.9000	0.8800	0.8900	0.8900	338,200
08 Nov 2023	0.8950	0.9050	0.8750	0.9050	0.9050	566,600
07 Nov 2023	0.8950	0.8950	0.8750	0.8750	0.8750	166,100
06 Nov 2023	0.8800	0.9050	0.8750	0.9000	0.9000	381,700
03 Nov 2023	0.8700	0.8800	0.8700	0.8700	0.8700	111,300
02 Nov 2023	0.8700	0.8800	0.8700	0.8700	0.8700	145,000
01 Nov 2023	0.8700	0.8750	0.8650	0.8650	0.8650	146,500
31 Oct 2023	0.8600	0.8750	0.8550	0.8700	0.8700	387,900
30 Oct 2023	0.8400	0.8550	0.8300	0.8550	0.8550	264,800
27 Oct 2023	0.8350	0.8450	0.8250	0.8450	0.8450	165,400
26 Oct 2023	0.8350	0.8400	0.8200	0.8350	0.8350	332,100
25 Oct 2023	0.8350	0.8400	0.8250	0.8300	0.8300	268,300
24 Oct 2023	0.8150	0.8400	0.8150	0.8400	0.8400	133,300
23 Oct 2023	0.8300	0.8300	0.8050	0.8100	0.8100	294,100
20 Oct 2023	0.8350	0.8400	0.8250	0.8250	0.8250	237,900
19 Oct 2023	0.8350	0.8400	0.8300	0.8350	0.8350	126,200
18 Oct 2023	0.8650	0.8650	0.8350	0.8400	0.8400	499,300
17 Oct 2023	0.8700	0.8700	0.8650	0.8650	0.8650	15,300
16 Oct 2023	0.8700	0.8700	0.8650	0.8700	0.8700	165,100
13 Oct 2023	0.8850	0.8850	0.8700	0.8700	0.8700	96,500
12 Oct 2023	0.8700	0.8850	0.8700	0.8800	0.8800	158,500
11 Oct 2023	0.8750	0.8850	0.8700	0.8700	0.8700	161,700
10 Oct 2023	0.8700	0.8800	0.8700	0.8750	0.8750	174,800
09 Oct 2023	0.8700	0.8700	0.8650	0.8650	0.8650	102,400
06 Oct 2023	0.8550	0.8750	0.8550	0.8700	0.8700	303,600
05 Oct 2023	0.8600	0.8650	0.8550	0.8550	0.8550	438,600
04 Oct 2023	0.8750	0.8750	0.8500	0.8550	0.8550	551,100
03 Oct 2023	0.8900	0.8950	0.8750	0.8800	0.8800	431,100
02 Oct 2023	0.9000	0.9000	0.8900	0.8900	0.8900	95,600
29 Sept 2023	0.8900	0.9050	0.8900	0.9050	0.9050	381,800
28 Sept 2023	0.8950	0.8950	0.8850	0.8850	0.8850	258,600
27 Sept 2023	0.8950	0.9000	0.8900	0.8950	0.8950	277,400
26 Sept 2023	0.8950	0.9000	0.8850	0.8950	0.8950	258,700
25 Sept 2023	0.8950	0.9000	0.8900	0.8950	0.8950	313,700
22 Sept 2023	0.8950	0.9000	0.8900	0.8950	0.8950	470,800
21 Sept 2023	0.9050	0.9050	0.8950	0.8950	0.8950	493,800
20 Sept 2023	0.9150	0.9200	0.9050	0.9100	0.9100	560,400
19 Sept 2023	0.9100	0.9200	0.9100	0.9150	0.9150	231,900
18 Sept 2023	0.9200	0.9300	0.9100	0.9100	0.9100	195,600
15 Sept 2023	0.9200	0.9350	0.9200	0.9250	0.9250	484,300
14 Sept 2023	0.9150	0.9150	0.9050	0.9150	0.9150	552,100
13 Sept 2023	0.9300	0.9300	0.9050	0.9050	0.9050	936,300
12 Sept 2023	0.9300	0.9350	0.9250	0.9300	0.9300	207,400
11 Sept 2023	0.9350	0.9400	0.9250	0.9350	0.9350	233,100
08 Sept 2023	0.9400	0.9450	0.9300	0.9350	0.9350	204,500
07 Sept 2023	0.9500	0.9500	0.9300	0.9400	0.9400	241,600
06 Sept 2023	0.9450	0.9600	0.9400	0.9450	0.9450	545,500
05 Sept 2023	0.9450	0.9500	0.9400	0.9400	0.9400	253,200
04 Sept 2023	0.9600	0.9650	0.9400	0.9450	0.9450	319,200
31 Aug 2023	0.9250	0.9700	0.9200	0.9700	0.9700	864,700
30 Aug 2023	0.9150	0.9250	0.9150	0.9250	0.9250	185,000
29 Aug 2023	0.9150	0.9200	0.9100	0.9150	0.9150	323,500
28 Aug 2023	0.9050	0.9250	0.9050	0.9200	0.9200	338,900
25 Aug 2023	0.9100	0.9100	0.9000	0.9050	0.9050	279,500
24 Aug 2023	0.9150	0.9200	0.9050	0.9150	0.9150	252,000
23 Aug 2023	0.9150	0.9200	0.9000	0.9200	0.9200	335,300
22 Aug 2023	0.9050	0.9050	0.8850	0.9000	0.9000	746,800
21 Aug 2023	0.9250	0.9250	0.9000	0.9000	0.9000	641,800
18 Aug 2023	0.9300	0.9400	0.9200	0.9200	0.9200	434,300
17 Aug 2023	0.9300	0.9400	0.9250	0.9300	0.9300	198,000
16 Aug 2023	0.9400	0.9450	0.9250	0.9400	0.9400	616,900
15 Aug 2023	0.9550	0.9550	0.9400	0.9400	0.9400	718,200
14 Aug 2023	0.9550	0.9600	0.9500	0.9600	0.9600	152,700
11 Aug 2023	0.9600	0.9650	0.9550	0.9550	0.9550	203,900
10 Aug 2023	0.9600	0.9650	0.9500	0.9650	0.9650	371,200
08 Aug 2023	0.9700	0.9800	0.9550	0.9600	0.9600	384,300
07 Aug 2023	0.9750	0.9800	0.9700	0.9700	0.9700	184,900
04 Aug 2023	0.9850	0.9900	0.9750	0.9750	0.9750	254,400
03 Aug 2023	0.9750	0.9850	0.9750	0.9850	0.9850	283,800
02 Aug 2023	0.9850	0.9850	0.9750	0.9750	0.9750	240,200
01 Aug 2023	0.9850	0.9900	0.9800	0.9800	0.9800	215,600
31 Jul 2023	0.9950	0.9950	0.9800	0.9900	0.9900	212,600
28 Jul 2023	0.9850	0.9950	0.9850	0.9900	0.9900	204,500
27 Jul 2023	0.9850	0.9900	0.9800	0.9900	0.9900	176,700
26 Jul 2023	0.9850	0.9850	0.9800	0.9800	0.9800	113,700
25 Jul 2023	0.9850	0.9900	0.9800	0.9900	0.9900	280,900
24 Jul 2023	0.9850	0.9900	0.9800	0.9850	0.9850	154,600
21 Jul 2023	0.9850	0.9850	0.9800	0.9800	0.9800	143,500
20 Jul 2023	0.9900	0.9900	0.9800	0.9800	0.9800	226,200
19 Jul 2023	0.9900	0.9950	0.9850	0.9850	0.9850	320,800
18 Jul 2023	0.9900	1.0000	0.9900	0.9950	0.9950	225,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

S&P 5004,570.06+20.72(+0.46%)

Dow36,042.99-11.44(-0.03%)

Nasdaq14,251.66+104.95(+0.74%)

Bitcoin USD43,561.12-477.74(-1.08%)

CMC Crypto 200890.89-1.83(-0.20%)

Hong Fok Corporation Limited (H30.SI)

Straits Times Index
3,074.26
-12.98(-0.42%)

S&P 500
4,570.06
+20.72(+0.46%)

Dow
36,042.99
-11.44(-0.03%)

Nasdaq
14,251.66
+104.95(+0.74%)

Bitcoin USD
43,561.12
-477.74(-1.08%)

CMC Crypto 200
890.89
-1.83(-0.20%)