Singapore markets closed

Hock Lian Seng Holdings Limited (J2T.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2300-0.0050 (-2.13%)
At close: 3:53PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.23000.23000.23000.23000.2300127,400
12 May 20210.23500.23500.23500.23500.235073,900
11 May 20210.23500.23500.23500.23500.2350150,000
10 May 20210.24000.24000.23500.23500.2350320,700
10 May 20210.0025 Dividend
07 May 20210.25000.25000.24000.24000.2375147,900
06 May 20210.25000.25000.25000.25000.2474-
05 May 20210.25000.25000.25000.25000.247440,000
04 May 20210.24500.24500.24500.24500.2424229,900
03 May 20210.24500.25000.24500.24500.2424176,700
30 Apr 20210.24500.24500.24500.24500.242445,000
29 Apr 20210.25000.25000.24500.24500.242450,000
28 Apr 20210.25000.25000.25000.25000.24748,000
27 Apr 20210.25000.25000.24500.24500.242416,100
26 Apr 20210.24000.25000.24000.25000.247499,100
23 Apr 20210.24500.25000.24500.24500.242481,500
22 Apr 20210.25000.25000.24500.25000.2474190,900
21 Apr 20210.25000.25000.24500.24500.242458,600
20 Apr 20210.25000.25000.24500.24500.242431,200
19 Apr 20210.25000.26000.24500.25000.2474209,000
16 Apr 20210.25000.25000.25000.25000.247415,700
15 Apr 20210.25500.25500.25000.25000.247414,000
14 Apr 20210.25500.25500.25500.25500.2523-
13 Apr 20210.25500.25500.25500.25500.2523140,000
12 Apr 20210.25500.25500.25500.25500.252326,000
09 Apr 20210.25000.25500.25000.25500.252358,000
08 Apr 20210.25000.25000.24500.24500.242425,000
07 Apr 20210.25500.26000.25000.26000.2573140,100
06 Apr 20210.24500.25000.24500.25000.247450,900
05 Apr 20210.24500.24500.24500.24500.242430,500
01 Apr 20210.24000.25000.24000.24500.242497,400
31 Mar 20210.24500.25000.24500.25000.247445,000
30 Mar 20210.24500.24500.24500.24500.242439,000
29 Mar 20210.24000.24500.24000.24500.242461,500
26 Mar 20210.24500.24500.24500.24500.242430,000
25 Mar 20210.24500.24500.24500.24500.242412,000
24 Mar 20210.24500.25000.24500.25000.2474161,500
23 Mar 20210.24500.24500.24500.24500.242442,000
22 Mar 20210.24500.24500.24500.24500.2424-
19 Mar 20210.24500.24500.24500.24500.242431,500
18 Mar 20210.24500.24500.24500.24500.2424100,000
17 Mar 20210.24000.24500.24000.24500.242418,000
16 Mar 20210.24500.24500.24000.24000.2375155,300
15 Mar 20210.25000.25000.24000.24000.23757,000
12 Mar 20210.25500.25500.25000.25000.247412,000
11 Mar 20210.25000.25000.25000.25000.2474-
10 Mar 20210.25000.25000.25000.25000.24741,000
09 Mar 20210.24500.24500.24500.24500.2424128,000
08 Mar 20210.25000.25000.25000.25000.247463,000
05 Mar 20210.24500.24500.24500.24500.2424-
04 Mar 20210.24500.24500.24500.24500.2424168,300
03 Mar 20210.25000.25000.25000.25000.247455,100
02 Mar 20210.23500.24500.23500.24500.2424212,000
01 Mar 20210.24000.24500.24000.24000.2375177,000
26 Feb 20210.25000.25000.24000.24000.2375227,500
25 Feb 20210.25000.26000.25000.25000.2474214,900
24 Feb 20210.26000.26500.25500.26000.2573161,500
23 Feb 20210.26000.26000.26000.26000.257330,000
22 Feb 20210.25500.25500.25500.25500.2523-
19 Feb 20210.26500.26500.25500.25500.252382,200
18 Feb 20210.26000.26000.25500.25500.2523136,000
17 Feb 20210.26500.26500.26000.26000.2573161,500
16 Feb 20210.26000.26000.26000.26000.257320,000
15 Feb 20210.25500.26000.25500.26000.2573185,000
11 Feb 20210.25500.25500.25500.25500.2523-
10 Feb 20210.25500.25500.25500.25500.252310,300
09 Feb 20210.25000.25000.25000.25000.2474-
08 Feb 20210.25000.25000.25000.25000.2474-
05 Feb 20210.25500.25500.25000.25000.247483,000
04 Feb 20210.25500.25500.25500.25500.2523-
03 Feb 20210.26000.26000.25500.25500.252380,000
02 Feb 20210.26000.27000.26000.26500.2622100,400
01 Feb 20210.25500.26000.25500.26000.257335,500
29 Jan 20210.26000.26000.26000.26000.25732,000
28 Jan 20210.26000.26000.25500.26000.257330,000
27 Jan 20210.27000.27500.25000.27000.2672129,000
26 Jan 20210.27000.27000.27000.27000.2672-
25 Jan 20210.27000.27000.27000.27000.267258,000
22 Jan 20210.26500.27000.26500.27000.267280,000
21 Jan 20210.26500.26500.26500.26500.262213,000
20 Jan 20210.26500.26500.26000.26500.2622135,500
19 Jan 20210.26000.26500.26000.26500.262248,000
18 Jan 20210.26500.26500.26500.26500.262239,900
15 Jan 20210.26500.26500.26500.26500.262236,100
14 Jan 20210.26000.26500.26000.26500.2622131,000
13 Jan 20210.26000.26000.26000.26000.257376,900
12 Jan 20210.25500.25500.25000.25000.247485,100
11 Jan 20210.26000.26000.26000.26000.257340,000
08 Jan 20210.25000.25000.24500.25000.2474334,500
07 Jan 20210.25000.25000.25000.25000.2474110,400
06 Jan 20210.25000.25000.25000.25000.247442,000
05 Jan 20210.25000.25000.25000.25000.2474148,100
04 Jan 20210.25000.25000.24500.25000.2474301,300
31 Dec 2020------
30 Dec 20200.25000.25000.25000.25000.247455,000
29 Dec 20200.25000.25000.24500.25000.2474127,500
28 Dec 20200.25000.25000.24500.24500.2424214,900
24 Dec 2020------
23 Dec 20200.24500.24500.24500.24500.242430,300
22 Dec 20200.25000.25000.24500.24500.2424410,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...