Singapore markets closed

Hong Leong Finance Limited (S41.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.44000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.43002.44002.43002.44002.440018,500
20 May 20242.42002.44002.40002.44002.440076,300
17 May 20242.43002.43002.42002.42002.420023,900
16 May 20242.42002.44002.42002.43002.430025,100
15 May 20242.43002.43002.43002.43002.430010,100
14 May 20242.42002.45002.42002.42002.420032,500
13 May 20242.46002.46002.41002.42002.4200197,200
10 May 20242.45002.45002.44002.44002.440072,500
09 May 20242.42002.43002.42002.43002.430017,100
08 May 20242.45002.46002.41002.42002.4200160,000
07 May 20242.46002.46002.44002.45002.4500173,600
07 May 20240.09 Dividend
06 May 20242.53002.54002.52002.53002.440079,200
03 May 20242.53002.53002.52002.53002.440015,600
02 May 20242.52002.54002.51002.53002.440040,300
30 Apr 20242.51002.53002.51002.51002.420722,900
29 Apr 20242.50002.54002.50002.53002.440071,400
26 Apr 20242.51002.52002.50002.50002.4111151,600
25 Apr 20242.50002.51002.50002.50002.41113,900
24 Apr 20242.50002.50002.50002.50002.4111-
23 Apr 20242.49002.51002.49002.50002.411137,200
22 Apr 20242.49002.49002.48002.49002.401424,800
19 Apr 20242.49002.49002.48002.48002.3918110,600
18 Apr 20242.48002.49002.47002.49002.401456,200
17 Apr 20242.48002.49002.48002.48002.391840,200
16 Apr 20242.48002.50002.48002.48002.391873,200
15 Apr 20242.48002.49002.48002.49002.401455,900
12 Apr 20242.49002.49002.48002.49002.401476,800
11 Apr 20242.50002.50002.49002.49002.401462,000
09 Apr 20242.51002.51002.49002.49002.401410,600
08 Apr 20242.51002.51002.49002.49002.401411,600
05 Apr 20242.50002.50002.49002.49002.401425,600
04 Apr 20242.51002.51002.50002.50002.411112,800
03 Apr 20242.50002.51002.49002.49002.4014104,700
02 Apr 20242.50002.51002.50002.50002.411114,800
01 Apr 20242.51002.51002.49002.49002.401447,500
28 Mar 20242.51002.51002.49002.49002.401429,900
27 Mar 20242.50002.50002.49002.49002.40149,400
26 Mar 20242.50002.50002.49002.50002.411142,000
25 Mar 20242.49002.50002.49002.50002.411123,500
22 Mar 20242.48002.50002.48002.49002.401422,000
21 Mar 20242.49002.50002.48002.48002.391881,600
20 Mar 20242.49002.49002.48002.48002.391828,200
19 Mar 20242.50002.50002.48002.49002.401459,600
18 Mar 20242.48002.50002.48002.48002.391837,200
15 Mar 20242.49002.49002.48002.48002.391837,900
14 Mar 20242.49002.49002.47002.49002.4014106,200
13 Mar 20242.48002.50002.48002.49002.401475,600
12 Mar 20242.48002.49002.47002.47002.382154,200
11 Mar 20242.49002.49002.47002.47002.382142,300
08 Mar 20242.48002.50002.48002.49002.401475,800
07 Mar 20242.47002.48002.47002.48002.391853,400
06 Mar 20242.48002.48002.47002.47002.382181,900
05 Mar 20242.47002.48002.47002.48002.3918127,400
04 Mar 20242.48002.49002.47002.47002.3821194,300
01 Mar 20242.48002.48002.47002.48002.3918116,800
29 Feb 20242.48002.49002.47002.48002.3918156,100
28 Feb 20242.49002.49002.46002.48002.3918259,900
27 Feb 20242.50002.51002.49002.49002.4014112,500
26 Feb 20242.50002.51002.48002.50002.4111226,700
23 Feb 20242.54002.56002.54002.56002.468930,100
22 Feb 20242.56002.57002.54002.56002.468991,300
21 Feb 20242.54002.56002.53002.56002.468981,500
20 Feb 20242.56002.57002.52002.54002.449617,400
19 Feb 20242.53002.56002.53002.56002.4689163,600
16 Feb 20242.53002.54002.52002.52002.430442,600
15 Feb 20242.52002.53002.52002.52002.430425,500
14 Feb 20242.53002.54002.53002.54002.449611,100
13 Feb 20242.52002.54002.51002.53002.440021,100
09 Feb 20242.52002.53002.52002.53002.44006,100
08 Feb 20242.52002.53002.51002.53002.440021,200
07 Feb 20242.53002.53002.52002.52002.430425,800
06 Feb 20242.51002.51002.51002.51002.42073,900
05 Feb 20242.52002.54002.50002.50002.411145,900
02 Feb 20242.52002.53002.51002.51002.420759,600
01 Feb 20242.52002.52002.51002.51002.42077,400
31 Jan 20242.52002.53002.51002.53002.44007,900
30 Jan 20242.52002.52002.52002.52002.43049,600
29 Jan 20242.51002.53002.51002.51002.420717,100
26 Jan 20242.51002.51002.50002.51002.420718,400
25 Jan 20242.53002.53002.52002.53002.44007,000
24 Jan 20242.51002.52002.51002.52002.430414,500
23 Jan 20242.53002.53002.53002.53002.44007,500
22 Jan 20242.53002.53002.50002.51002.420718,200
19 Jan 20242.50002.52002.50002.52002.43047,600
18 Jan 20242.51002.52002.50002.50002.411128,100
17 Jan 20242.53002.53002.50002.51002.420731,100
16 Jan 20242.54002.54002.51002.54002.449624,900
15 Jan 20242.54002.54002.51002.54002.449620,300
12 Jan 20242.54002.55002.53002.53002.440024,500
11 Jan 20242.56002.56002.53002.55002.459320,300
10 Jan 20242.55002.56002.54002.56002.468930,500
09 Jan 20242.54002.55002.53002.55002.459327,400
08 Jan 20242.54002.54002.53002.54002.449653,600
05 Jan 20242.52002.55002.52002.54002.449669,200
04 Jan 20242.51002.52002.51002.52002.430495,800
03 Jan 20242.50002.51002.50002.51002.420740,000
02 Jan 20242.51002.51002.48002.51002.420766,000
29 Dec 20232.51002.52002.49002.50002.4111122,400
28 Dec 20232.51002.51002.49002.50002.411132,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...