Singapore markets close in 5 hours 32 minutes

Hong Leong Finance Limited (S41.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.38000.0000 (0.00%)
As of 11:14AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20212.38002.38002.38002.38002.380027,300
30 Nov 20212.41002.41002.38002.38002.380073,300
29 Nov 20212.39002.41002.39002.39002.3900114,900
26 Nov 20212.43002.43002.40002.41002.410045,800
25 Nov 20212.43002.43002.40002.40002.400030,000
24 Nov 20212.43002.43002.40002.43002.43007,400
23 Nov 20212.42002.42002.42002.42002.42006,400
22 Nov 20212.42002.42002.41002.42002.420085,400
19 Nov 20212.42002.43002.41002.41002.410012,700
18 Nov 20212.41002.43002.41002.43002.430031,800
17 Nov 20212.42002.43002.42002.42002.420064,900
16 Nov 20212.42002.43002.42002.43002.430083,700
15 Nov 20212.44002.44002.43002.44002.440027,600
12 Nov 20212.43002.44002.42002.44002.440039,500
11 Nov 20212.42002.42002.42002.42002.420015,400
10 Nov 20212.42002.43002.42002.42002.420028,200
09 Nov 20212.42002.43002.42002.42002.420038,100
08 Nov 20212.44002.44002.41002.43002.430015,400
05 Nov 20212.42002.44002.41002.44002.440067,300
03 Nov 20212.42002.42002.41002.41002.410074,900
02 Nov 20212.41002.42002.41002.41002.410050,100
01 Nov 20212.41002.42002.41002.42002.420011,500
29 Oct 20212.41002.42002.41002.41002.410040,100
28 Oct 20212.42002.43002.42002.42002.420057,700
27 Oct 20212.42002.43002.41002.41002.410040,000
26 Oct 20212.43002.43002.42002.42002.420019,700
25 Oct 20212.43002.44002.43002.44002.44009,700
22 Oct 20212.43002.44002.43002.44002.440012,100
21 Oct 20212.43002.45002.43002.43002.430069,700
20 Oct 20212.42002.43002.42002.43002.430030,400
19 Oct 20212.42002.43002.42002.43002.430030,000
18 Oct 20212.41002.43002.41002.43002.430041,000
15 Oct 20212.41002.43002.40002.41002.410088,000
14 Oct 20212.40002.41002.40002.41002.410025,000
13 Oct 20212.41002.43002.38002.41002.410082,500
12 Oct 20212.39002.40002.38002.40002.400053,700
11 Oct 20212.39002.41002.39002.40002.4000152,000
08 Oct 20212.39002.40002.39002.40002.400017,600
07 Oct 20212.38002.39002.38002.39002.390051,800
06 Oct 20212.38002.38002.38002.38002.380094,000
05 Oct 20212.37002.39002.37002.37002.37008,500
04 Oct 20212.39002.39002.37002.38002.380013,100
01 Oct 20212.38002.39002.37002.39002.390041,700
30 Sep 20212.39002.39002.38002.38002.38008,100
29 Sep 20212.39002.39002.39002.39002.3900300
28 Sep 20212.39002.39002.38002.39002.390041,100
27 Sep 20212.37002.39002.37002.38002.380057,100
24 Sep 20212.38002.39002.37002.37002.370017,700
23 Sep 20212.39002.39002.37002.37002.370086,900
22 Sep 20212.37002.39002.37002.37002.370071,400
21 Sep 20212.37002.38002.37002.37002.370056,000
20 Sep 20212.38002.39002.37002.37002.3700107,300
17 Sep 20212.39002.40002.38002.39002.390051,100
16 Sep 20212.39002.39002.38002.38002.380043,600
15 Sep 20212.40002.40002.38002.39002.390034,700
14 Sep 20212.39002.40002.39002.39002.390097,300
13 Sep 20212.41002.41002.38002.39002.3900102,500
10 Sep 20212.39002.39002.39002.39002.390039,900
09 Sep 20212.40002.41002.39002.40002.400029,600
08 Sep 20212.40002.40002.38002.40002.400064,100
07 Sep 20212.40002.40002.39002.40002.400088,400
06 Sep 20212.40002.40002.39002.40002.400060,900
03 Sep 20212.40002.41002.39002.39002.390078,200
02 Sep 20212.40002.41002.40002.40002.400038,500
01 Sep 20212.42002.42002.40002.41002.410063,000
31 Aug 20212.41002.42002.41002.42002.420020,800
30 Aug 20212.42002.43002.40002.42002.420036,700
27 Aug 20212.41002.42002.41002.42002.420026,300
26 Aug 20212.42002.43002.41002.41002.410054,200
25 Aug 20212.42002.42002.42002.42002.42008,500
24 Aug 20212.42002.43002.41002.42002.420092,000
23 Aug 20212.41002.43002.41002.41002.410061,900
20 Aug 20212.42002.43002.41002.42002.420068,900
20 Aug 20210.0375 Dividend
19 Aug 20212.46002.46002.45002.46002.422576,800
18 Aug 20212.46002.47002.45002.46002.422574,400
17 Aug 20212.46002.47002.46002.46002.422563,000
16 Aug 20212.47002.47002.46002.46002.422532,000
13 Aug 20212.48002.48002.46002.46002.422537,700
12 Aug 20212.48002.48002.47002.47002.432331,600
11 Aug 20212.47002.47002.46002.46002.422533,000
10 Aug 20212.48002.48002.46002.47002.4323141,600
06 Aug 20212.46002.48002.46002.48002.442259,600
05 Aug 20212.46002.48002.46002.48002.442266,100
04 Aug 20212.44002.47002.43002.46002.4225179,100
03 Aug 20212.44002.44002.43002.44002.402893,400
02 Aug 20212.44002.44002.43002.44002.4028120,300
30 Jul 20212.43002.45002.43002.43002.393053,500
29 Jul 20212.44002.44002.43002.43002.393094,500
28 Jul 20212.43002.43002.41002.43002.393046,500
27 Jul 20212.44002.44002.42002.43002.393049,400
26 Jul 20212.43002.44002.43002.43002.393025,100
23 Jul 20212.42002.43002.42002.43002.393049,000
22 Jul 20212.43002.43002.42002.42002.383129,800
21 Jul 20212.43002.43002.42002.43002.393010,800
19 Jul 20212.43002.44002.42002.43002.393065,200
16 Jul 20212.43002.43002.42002.42002.38319,200
15 Jul 20212.43002.44002.41002.43002.393053,600
14 Jul 20212.43002.44002.43002.43002.393049,600
13 Jul 20212.43002.44002.43002.44002.402819,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...