Yahoo

Mail

Singapore markets close in 1 hour 51 minutes

Straits Times Index
3,175.37
-12.29(-0.39%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,237.45
-148.42(-0.91%)
FTSE 100
7,877.05
0.00(0.00%)
Bitcoin USD
64,748.88
+3,455.13(+5.64%)
CMC Crypto 200
1,324.70
+12.07(+0.92%)

Hock Lian Seng Holdings Limited (J2T.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3200

0.0000

(0.00%)

As of 03:32PM SGT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.3150	0.3200	0.3150	0.3200	0.3200	25,000
17 Apr 2024	0.3050	0.3050	0.3000	0.3000	0.3000	50,000
16 Apr 2024	0.3050	0.3050	0.3000	0.3000	0.3000	31,000
15 Apr 2024	0.3050	0.3050	0.3000	0.3000	0.3000	41,300
12 Apr 2024	0.3000	0.3150	0.3000	0.3050	0.3050	117,000
11 Apr 2024	0.3000	0.3150	0.3000	0.3150	0.3150	205,000
09 Apr 2024	0.3200	0.3200	0.3000	0.3050	0.3050	22,400
08 Apr 2024	0.3300	0.3300	0.3050	0.3200	0.3200	147,500
05 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 Apr 2024	0.3400	0.3400	0.3300	0.3400	0.3400	6,600
03 Apr 2024	0.3400	0.3450	0.3300	0.3300	0.3300	117,300
02 Apr 2024	0.3350	0.3400	0.3300	0.3400	0.3400	219,100
01 Apr 2024	0.3350	0.3400	0.3350	0.3400	0.3400	152,100
28 Mar 2024	0.3300	0.3350	0.3300	0.3350	0.3350	62,800
27 Mar 2024	0.3350	0.3350	0.3250	0.3300	0.3300	203,100
26 Mar 2024	0.3450	0.3450	0.3350	0.3350	0.3350	45,000
25 Mar 2024	0.3400	0.3550	0.3350	0.3500	0.3500	380,100
22 Mar 2024	0.3350	0.3400	0.3300	0.3300	0.3300	162,700
21 Mar 2024	0.3300	0.3400	0.3300	0.3400	0.3400	140,000
20 Mar 2024	0.3250	0.3400	0.3250	0.3300	0.3300	142,600
19 Mar 2024	0.3350	0.3400	0.3300	0.3300	0.3300	188,100
18 Mar 2024	0.3250	0.3400	0.3250	0.3350	0.3350	565,000
15 Mar 2024	0.3200	0.3300	0.3200	0.3250	0.3250	174,800
14 Mar 2024	0.3000	0.3300	0.3000	0.3300	0.3300	401,200
13 Mar 2024	0.3050	0.3150	0.3000	0.3000	0.3000	140,300
12 Mar 2024	0.3000	0.3100	0.3000	0.3000	0.3000	156,900
11 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	41,700
08 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	137,900
07 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	20,000
06 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	45,500
05 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	108,200
04 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	71,000
01 Mar 2024	0.2950	0.3100	0.2950	0.2950	0.2950	594,300
29 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
28 Feb 2024	0.2850	0.2900	0.2850	0.2900	0.2900	60,000
27 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	230,000
26 Feb 2024	0.2850	0.2900	0.2850	0.2900	0.2900	161,800
23 Feb 2024	0.2800	0.2900	0.2750	0.2800	0.2800	1,597,500
22 Feb 2024	0.2650	0.2700	0.2650	0.2700	0.2700	40,100
21 Feb 2024	0.2600	0.2750	0.2600	0.2750	0.2750	33,300
20 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
19 Feb 2024	0.2700	0.2700	0.2600	0.2700	0.2700	88,800
16 Feb 2024	0.2550	0.2650	0.2550	0.2650	0.2650	181,800
15 Feb 2024	0.2600	0.2600	0.2550	0.2600	0.2600	72,200
14 Feb 2024	0.2600	0.2600	0.2550	0.2600	0.2600	167,900
13 Feb 2024	0.2500	0.2600	0.2500	0.2550	0.2550	60,100
09 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	133,000
08 Feb 2024	0.2550	0.2550	0.2500	0.2500	0.2500	23,000
07 Feb 2024	0.2500	0.2550	0.2500	0.2550	0.2550	60,000
06 Feb 2024	0.2550	0.2550	0.2500	0.2500	0.2500	23,100
05 Feb 2024	0.2550	0.2550	0.2500	0.2500	0.2500	81,000
02 Feb 2024	0.2550	0.2600	0.2550	0.2600	0.2600	225,300
01 Feb 2024	0.2600	0.2600	0.2550	0.2600	0.2600	10,200
31 Jan 2024	0.2500	0.2600	0.2500	0.2600	0.2600	35,100
30 Jan 2024	0.2600	0.2600	0.2550	0.2600	0.2600	177,100
29 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	56,000
26 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	100
25 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	100
24 Jan 2024	0.2550	0.2650	0.2550	0.2650	0.2650	143,900
23 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	56,900
22 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
19 Jan 2024	0.2550	0.2550	0.2500	0.2500	0.2500	50,000
18 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	40,000
17 Jan 2024	0.2650	0.2650	0.2450	0.2650	0.2650	305,000
16 Jan 2024	0.2650	0.2700	0.2650	0.2650	0.2650	55,000
15 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	73,000
12 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	47,000
11 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	10,000
10 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	20,000
09 Jan 2024	0.2600	0.2700	0.2600	0.2700	0.2700	72,000
08 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
05 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
04 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
03 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
02 Jan 2024	0.2650	0.2700	0.2600	0.2700	0.2700	69,200
29 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
28 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
27 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
26 Dec 2023	0.2750	0.2750	0.2600	0.2750	0.2750	48,100
22 Dec 2023	0.2650	0.2750	0.2600	0.2750	0.2750	11,800
21 Dec 2023	0.2700	0.2750	0.2700	0.2750	0.2750	15,100
20 Dec 2023	0.2650	0.2700	0.2600	0.2600	0.2600	93,400
19 Dec 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
18 Dec 2023	0.2700	0.2700	0.2650	0.2700	0.2700	33,400
15 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
14 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
13 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
12 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
11 Dec 2023	0.2700	0.2700	0.2650	0.2650	0.2650	66,900
08 Dec 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
07 Dec 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
06 Dec 2023	0.2500	0.2700	0.2500	0.2700	0.2700	212,300
05 Dec 2023	0.2650	0.2700	0.2650	0.2650	0.2650	105,000
04 Dec 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
01 Dec 2023	0.2550	0.2550	0.2550	0.2550	0.2550	-
30 Nov 2023	0.2550	0.2550	0.2550	0.2550	0.2550	8,000
29 Nov 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
28 Nov 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
27 Nov 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
24 Nov 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,175.37-12.29(-0.39%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,237.45-148.42(-0.91%)

FTSE 1007,877.050.00(0.00%)

Bitcoin USD64,748.88+3,455.13(+5.64%)

CMC Crypto 2001,324.70+12.07(+0.92%)

Hock Lian Seng Holdings Limited (J2T.SI)

Straits Times Index
3,175.37
-12.29(-0.39%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,237.45
-148.42(-0.91%)

FTSE 100
7,877.05
0.00(0.00%)

Bitcoin USD
64,748.88
+3,455.13(+5.64%)

CMC Crypto 200
1,324.70
+12.07(+0.92%)