Singapore markets closed

Hong Leong Finance Limited (S41.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.43000.0000 (0.00%)
At close: 04:40PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.43002.45002.43002.43002.430028,100
26 May 20222.43002.44002.43002.43002.430052,700
25 May 20222.43002.45002.42002.43002.430049,300
24 May 20222.42002.44002.42002.43002.430044,200
23 May 20222.44002.44002.42002.42002.420052,400
20 May 20222.43002.44002.42002.42002.420013,900
19 May 20222.45002.45002.42002.42002.420048,800
18 May 20222.44002.46002.44002.45002.450047,700
17 May 20222.42002.44002.42002.44002.440029,400
13 May 20222.44002.46002.43002.44002.4400106,200
12 May 20222.46002.46002.42002.44002.4400106,600
11 May 20222.45002.48002.44002.45002.4500143,200
10 May 20222.46002.47002.44002.45002.4500126,300
10 May 20220.0825 Dividend
09 May 20222.55002.56002.54002.56002.4775187,800
06 May 20222.56002.59002.54002.55002.4678310,100
05 May 20222.57002.58002.57002.57002.487285,300
04 May 20222.57002.58002.56002.56002.477557,700
29 Apr 20222.57002.59002.56002.57002.487298,200
28 Apr 20222.55002.57002.55002.57002.487271,400
27 Apr 20222.56002.56002.54002.55002.4678165,600
26 Apr 20222.56002.56002.56002.56002.477533,200
25 Apr 20222.57002.57002.56002.56002.477563,500
22 Apr 20222.57002.58002.56002.57002.487266,200
21 Apr 20222.57002.57002.56002.57002.487249,600
20 Apr 20222.57002.57002.56002.56002.477542,700
19 Apr 20222.56002.57002.56002.57002.487230,200
18 Apr 20222.56002.56002.55002.56002.477572,500
14 Apr 20222.56002.57002.56002.56002.477519,100
13 Apr 20222.57002.57002.56002.56002.477544,200
12 Apr 20222.58002.58002.55002.56002.4775161,800
11 Apr 20222.57002.58002.57002.57002.487221,400
08 Apr 20222.57002.58002.57002.57002.487215,300
07 Apr 20222.57002.58002.57002.58002.496988,100
06 Apr 20222.58002.59002.58002.58002.496929,800
05 Apr 20222.58002.59002.57002.58002.496969,000
04 Apr 20222.58002.58002.56002.58002.496936,600
01 Apr 20222.56002.58002.56002.58002.496935,100
31 Mar 20222.57002.58002.57002.58002.496940,600
30 Mar 20222.58002.59002.57002.57002.487263,400
29 Mar 20222.57002.59002.56002.59002.5065161,500
28 Mar 20222.58002.58002.57002.58002.4969175,400
25 Mar 20222.56002.58002.56002.57002.487274,700
24 Mar 20222.56002.56002.55002.56002.477543,500
23 Mar 20222.55002.57002.55002.56002.477594,200
22 Mar 20222.55002.56002.54002.55002.467845,000
21 Mar 20222.53002.56002.53002.55002.467867,500
18 Mar 20222.52002.54002.52002.54002.458114,200
17 Mar 20222.52002.54002.51002.54002.458193,500
16 Mar 20222.50002.52002.50002.52002.438830,800
15 Mar 20222.52002.52002.51002.52002.438887,800
14 Mar 20222.52002.53002.50002.51002.429162,200
11 Mar 20222.51002.52002.50002.52002.4388100,100
10 Mar 20222.52002.52002.50002.52002.438847,000
09 Mar 20222.48002.52002.48002.52002.438814,100
08 Mar 20222.50002.52002.48002.51002.4291239,400
07 Mar 20222.51002.56002.49002.52002.4388132,700
04 Mar 20222.53002.54002.51002.52002.438849,500
03 Mar 20222.52002.53002.52002.53002.448599,500
02 Mar 20222.52002.54002.51002.53002.448576,900
01 Mar 20222.51002.54002.51002.53002.448553,500
28 Feb 20222.53002.54002.50002.51002.429175,000
25 Feb 20222.51002.54002.51002.54002.4581135,000
24 Feb 20222.55002.57002.49002.51002.4291506,600
23 Feb 20222.53002.54002.52002.54002.458165,200
22 Feb 20222.54002.56002.53002.54002.4581152,100
21 Feb 20222.55002.56002.55002.55002.4678111,600
18 Feb 20222.54002.55002.53002.55002.4678195,800
17 Feb 20222.51002.55002.51002.54002.4581151,000
16 Feb 20222.50002.51002.48002.50002.4194163,800
15 Feb 20222.50002.50002.48002.49002.4098156,800
14 Feb 20222.49002.50002.49002.50002.4194129,100
11 Feb 20222.49002.50002.49002.49002.4098112,500
10 Feb 20222.47002.49002.47002.49002.409871,300
09 Feb 20222.48002.48002.47002.48002.400180,400
08 Feb 20222.47002.48002.46002.47002.3904124,000
07 Feb 20222.45002.48002.44002.47002.3904237,800
04 Feb 20222.43002.44002.43002.43002.351765,300
03 Feb 20222.41002.44002.41002.42002.342044,100
31 Jan 20222.43002.43002.41002.43002.35174,700
28 Jan 20222.41002.42002.41002.41002.332322,600
27 Jan 20222.41002.42002.41002.42002.342045,000
26 Jan 20222.43002.44002.42002.42002.342039,900
25 Jan 20222.41002.42002.41002.42002.342026,500
24 Jan 20222.42002.43002.41002.43002.351750,400
21 Jan 20222.41002.43002.41002.41002.332310,900
20 Jan 20222.41002.43002.41002.43002.351731,700
19 Jan 20222.41002.42002.41002.42002.3420101,800
18 Jan 20222.42002.42002.41002.42002.342033,200
17 Jan 20222.40002.42002.40002.42002.342033,300
14 Jan 20222.41002.42002.41002.41002.332328,300
13 Jan 20222.41002.42002.41002.41002.332321,800
12 Jan 20222.41002.42002.41002.41002.332341,700
11 Jan 20222.40002.41002.40002.40002.322758,100
10 Jan 20222.41002.41002.40002.40002.322735,800
07 Jan 20222.41002.41002.40002.40002.322769,100
06 Jan 20222.40002.43002.39002.41002.332363,100
05 Jan 20222.40002.41002.39002.41002.332374,400
04 Jan 20222.40002.41002.39002.41002.332345,900
03 Jan 20222.40002.40002.39002.39002.313010,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...