Singapore markets closed

Hong Fok Corporation Limited (H30.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.77000.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.77500.78000.76500.77000.7700217,000
26 Nov 20210.77500.77500.77000.77000.7700106,700
25 Nov 20210.77500.79000.77500.79000.790046,300
24 Nov 20210.79000.79000.77500.77500.7750437,500
23 Nov 20210.80000.80000.78000.78000.7800293,400
22 Nov 20210.79000.80000.79000.79000.790067,500
19 Nov 20210.79000.80000.79000.79000.790099,200
18 Nov 20210.79500.80500.79500.79500.7950182,800
17 Nov 20210.80000.80500.79500.79500.795091,200
16 Nov 20210.80500.81000.80000.80500.8050315,800
15 Nov 20210.80500.80500.79500.80000.8000148,500
12 Nov 20210.80000.80500.79500.80500.8050261,100
11 Nov 20210.80500.81000.79500.79500.7950489,800
10 Nov 20210.80500.80500.79500.79500.795014,200
09 Nov 20210.80000.81000.80000.80000.8000130,600
08 Nov 20210.81000.81500.80000.80000.8000217,400
05 Nov 20210.82500.82500.80000.80000.8000530,600
03 Nov 20210.78000.81500.78000.81500.81501,063,100
02 Nov 20210.78500.79500.78000.78000.780059,800
01 Nov 20210.78500.79500.78500.78500.7850218,800
29 Oct 20210.78000.79500.78000.79000.7900329,600
28 Oct 20210.78500.79000.77500.78000.7800138,500
27 Oct 20210.77500.78500.77500.77500.775068,100
26 Oct 20210.78000.78000.78000.78000.780086,600
25 Oct 20210.78000.78500.78000.78500.785087,200
22 Oct 20210.77000.78500.77000.78500.7850203,600
21 Oct 20210.77500.78500.77000.77000.7700327,200
20 Oct 20210.77500.78500.77000.77500.7750168,100
19 Oct 20210.77500.78000.77500.78000.7800174,900
18 Oct 20210.78500.79000.77500.77500.7750302,000
15 Oct 20210.78500.79000.78000.79000.7900138,500
14 Oct 20210.78000.79000.78000.79000.790099,900
13 Oct 20210.78500.79500.78000.78000.7800314,700
12 Oct 20210.78000.78000.77500.77500.775065,100
11 Oct 20210.78000.79000.77500.77500.7750192,000
08 Oct 20210.78000.78000.77500.78000.7800134,200
07 Oct 20210.77500.78000.77500.78000.780045,100
06 Oct 20210.78500.78500.77000.77000.7700331,400
05 Oct 20210.78500.78500.77000.78500.7850186,600
04 Oct 20210.78500.78500.77000.78500.7850163,300
01 Oct 20210.78000.78000.77000.77000.770071,400
30 Sep 20210.78500.78500.77500.78000.780051,500
29 Sep 20210.78500.79000.78000.78500.7850157,200
28 Sep 20210.78000.79500.77500.78000.7800242,900
27 Sep 20210.79000.79000.77500.78000.780036,400
24 Sep 20210.78500.79000.78500.79000.790017,200
23 Sep 20210.78000.79000.78000.79000.7900208,400
22 Sep 20210.78000.78000.76500.77500.7750247,600
21 Sep 20210.77000.78000.77000.77500.7750129,300
20 Sep 20210.78500.78500.76500.77000.7700222,500
17 Sep 20210.78500.78500.77000.77500.7750207,500
16 Sep 20210.78500.78500.77500.77500.7750218,900
15 Sep 20210.78500.79500.78000.78500.7850364,200
14 Sep 20210.79500.79500.78500.78500.7850134,500
13 Sep 20210.79500.79500.78500.79000.7900170,200
10 Sep 20210.79500.80000.78500.80000.8000131,900
09 Sep 20210.79000.79500.78500.78500.7850342,400
08 Sep 20210.81500.81500.78500.78500.7850666,100
07 Sep 20210.81000.81000.80000.81000.8100240,800
06 Sep 20210.81000.81000.80500.81000.810057,500
03 Sep 20210.81500.82000.80500.81500.8150251,700
02 Sep 20210.80000.83000.80000.81500.81501,199,300
01 Sep 20210.79000.80000.79000.80000.8000321,700
31 Aug 20210.80000.80000.79000.79500.7950109,000
30 Aug 20210.80000.80000.79000.79500.795099,600
27 Aug 20210.80000.80000.79000.79000.7900190,800
26 Aug 20210.80500.80500.79500.79500.7950103,400
25 Aug 20210.80000.80500.80000.80000.800093,200
24 Aug 20210.80500.80500.79500.79500.7950380,700
23 Aug 20210.80000.80500.79500.80000.8000146,900
20 Aug 20210.80500.81000.80000.80500.8050224,200
19 Aug 20210.81000.81000.80000.80500.8050467,800
18 Aug 20210.81000.81000.80500.81000.8100116,900
17 Aug 20210.81000.81000.80000.81000.8100311,000
16 Aug 20210.80500.82000.80500.81500.8150374,400
13 Aug 20210.81000.81500.80500.80500.8050165,900
12 Aug 20210.81000.81000.80500.81000.8100232,100
11 Aug 20210.81000.81000.80500.81000.8100186,300
10 Aug 20210.81000.81500.80500.80500.8050160,200
06 Aug 20210.81000.82500.81000.81000.8100511,000
05 Aug 20210.80500.81500.80500.80500.8050267,300
04 Aug 20210.81500.81500.80500.81500.8150179,100
03 Aug 20210.82500.82500.80500.80500.8050348,200
02 Aug 20210.80500.83000.80000.82000.8200646,600
30 Jul 20210.81000.81000.80000.80500.8050171,200
29 Jul 20210.80500.81000.80000.81000.8100407,800
28 Jul 20210.80500.80500.80000.80500.8050159,100
27 Jul 20210.81000.81500.80000.80500.8050623,500
26 Jul 20210.81000.82000.80500.80500.8050243,000
23 Jul 20210.82000.82000.80500.80500.8050182,000
22 Jul 20210.81500.82000.81000.81500.8150320,500
21 Jul 20210.82000.82000.80000.81000.8100384,100
19 Jul 20210.82500.82500.81500.82000.8200325,300
16 Jul 20210.83000.83500.82000.83000.8300455,100
15 Jul 20210.83500.84500.82000.82500.82501,254,700
14 Jul 20210.83500.83500.83000.83500.8350387,800
13 Jul 20210.83500.84000.83000.83500.8350412,800
12 Jul 20210.83500.84000.83000.83500.8350273,700
09 Jul 20210.82500.84000.82500.83000.8300574,900
08 Jul 20210.84000.84000.82000.82500.82501,266,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...