Singapore markets close in 33 minutes

Hock Lian Seng Holdings Limited (J2T.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.24000.0000 (0.00%)
As of 2:37PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20210.24000.24500.24000.24000.240081,000
26 Feb 20210.25000.25000.24000.24000.2400227,500
25 Feb 20210.25000.26000.25000.25000.2500214,900
24 Feb 20210.26000.26500.25500.26000.2600161,500
23 Feb 20210.26000.26000.26000.26000.260030,000
22 Feb 20210.25500.25500.25500.25500.2550-
19 Feb 20210.26500.26500.25500.25500.255082,200
18 Feb 20210.26000.26000.25500.25500.2550136,000
17 Feb 20210.26500.26500.26000.26000.2600161,500
16 Feb 20210.26000.26000.26000.26000.260020,000
15 Feb 20210.25500.26000.25500.26000.2600185,000
11 Feb 20210.25500.25500.25500.25500.2550-
10 Feb 20210.25500.25500.25500.25500.255010,300
09 Feb 20210.25000.25000.25000.25000.2500-
08 Feb 20210.25000.25000.25000.25000.2500-
05 Feb 20210.25500.25500.25000.25000.250083,000
04 Feb 20210.25500.25500.25500.25500.2550-
03 Feb 20210.26000.26000.25500.25500.255080,000
02 Feb 20210.26000.27000.26000.26500.2650100,400
01 Feb 20210.25500.26000.25500.26000.260035,500
29 Jan 20210.26000.26000.26000.26000.26002,000
28 Jan 20210.26000.26000.25500.26000.260030,000
27 Jan 20210.27000.27500.25000.27000.2700129,000
26 Jan 20210.27000.27000.27000.27000.2700-
25 Jan 20210.27000.27000.27000.27000.270058,000
22 Jan 20210.26500.27000.26500.27000.270080,000
21 Jan 20210.26500.26500.26500.26500.265013,000
20 Jan 20210.26500.26500.26000.26500.2650135,500
19 Jan 20210.26000.26500.26000.26500.265048,000
18 Jan 20210.26500.26500.26500.26500.265039,900
15 Jan 20210.26500.26500.26500.26500.265036,100
14 Jan 20210.26000.26500.26000.26500.2650131,000
13 Jan 20210.26000.26000.26000.26000.260076,900
12 Jan 20210.25500.25500.25000.25000.250085,100
11 Jan 20210.26000.26000.26000.26000.260040,000
08 Jan 20210.25000.25000.24500.25000.2500334,500
07 Jan 20210.25000.25000.25000.25000.2500110,400
06 Jan 20210.25000.25000.25000.25000.250042,000
05 Jan 20210.25000.25000.25000.25000.2500148,100
04 Jan 20210.25000.25000.24500.25000.2500301,300
31 Dec 2020------
30 Dec 20200.25000.25000.25000.25000.250055,000
29 Dec 20200.25000.25000.24500.25000.2500127,500
28 Dec 20200.25000.25000.24500.24500.2450214,900
24 Dec 2020------
23 Dec 20200.24500.24500.24500.24500.245030,300
22 Dec 20200.25000.25000.24500.24500.2450410,200
21 Dec 20200.25500.26000.25000.25000.2500151,800
18 Dec 20200.25500.25500.25500.25500.255025,100
17 Dec 20200.25500.25500.25500.25500.2550-
16 Dec 20200.26000.26000.25500.25500.255012,600
15 Dec 20200.25000.25000.25000.25000.250036,000
14 Dec 20200.25000.25000.25000.25000.2500461,000
11 Dec 20200.25000.25000.24500.24500.2450422,500
10 Dec 20200.25000.25000.25000.25000.250039,000
09 Dec 20200.24500.25000.24500.25000.2500141,000
08 Dec 20200.24500.25000.24500.24500.2450227,600
07 Dec 20200.25000.25000.25000.25000.2500111,600
04 Dec 20200.25000.25000.24500.25000.2500160,000
03 Dec 20200.25000.25000.24500.25000.2500223,000
02 Dec 20200.25000.25000.25000.25000.250050,000
01 Dec 20200.23500.25000.23000.25000.2500139,300
30 Nov 20200.25000.25000.25000.25000.2500-
27 Nov 20200.25000.25000.25000.25000.250040,000
26 Nov 20200.25000.25000.24500.25000.2500127,800
25 Nov 20200.25000.25000.25000.25000.2500210,300
24 Nov 20200.25500.25500.25000.25000.2500271,300
23 Nov 20200.25000.26000.25000.26000.260079,500
20 Nov 20200.25500.26000.24000.26000.260089,300
19 Nov 20200.24000.24000.24000.24000.240030,000
18 Nov 20200.25000.25000.25000.25000.250033,000
17 Nov 20200.24000.24000.24000.24000.2400-
16 Nov 20200.24000.24000.24000.24000.240010,000
13 Nov 20200.24000.24000.23500.23500.235017,500
12 Nov 20200.24500.24500.23500.23500.235044,800
11 Nov 20200.24500.24500.24500.24500.2450-
10 Nov 20200.24500.24500.22500.24500.24509,500
09 Nov 20200.24000.24000.24000.24000.2400500
06 Nov 20200.25000.25000.25000.25000.2500-
05 Nov 20200.25000.25000.25000.25000.2500-
04 Nov 20200.23500.25000.23500.25000.250016,300
03 Nov 20200.23500.23500.22000.22000.2200175,000
02 Nov 20200.23500.23500.23500.23500.2350400
30 Oct 20200.22500.23000.22500.23000.230022,000
29 Oct 20200.22500.22500.22500.22500.2250300
28 Oct 20200.23500.23500.22500.22500.2250291,000
27 Oct 20200.23500.23500.23500.23500.2350-
26 Oct 20200.23500.23500.23500.23500.23502,000
23 Oct 20200.23500.24000.23000.23500.235095,900
22 Oct 20200.23500.24000.23000.24000.2400201,100
21 Oct 20200.24500.24500.23500.23500.235049,700
20 Oct 20200.25000.25000.25000.25000.2500-
19 Oct 20200.25000.25000.25000.25000.2500-
16 Oct 20200.25000.25000.25000.25000.2500-
15 Oct 20200.25000.25000.25000.25000.2500-
14 Oct 20200.25000.25000.25000.25000.250038,800
13 Oct 20200.24000.25000.24000.25000.250053,200
12 Oct 20200.25000.25000.25000.25000.250030,000
09 Oct 20200.24500.24500.24500.24500.245053,000
08 Oct 20200.24000.24000.24000.24000.240025,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...