Singapore markets open in 4 hours 18 minutes

Yeo Hiap Seng Limited (Y03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.67000.0000 (0.00%)
At close: 04:41PM SGT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.67000.67000.67000.67000.6700-
17 Mar 20230.66500.67000.66000.67000.670018,300
16 Mar 20230.67000.67000.67000.67000.67002,900
15 Mar 20230.67000.67000.67000.67000.67003,100
14 Mar 20230.69000.69000.69000.69000.6900-
13 Mar 20230.69000.69000.69000.69000.6900-
10 Mar 20230.69000.69000.69000.69000.6900-
09 Mar 20230.69000.69000.69000.69000.6900-
08 Mar 20230.69000.69000.69000.69000.6900-
07 Mar 20230.69000.69000.69000.69000.690010,200
06 Mar 20230.69000.69000.69000.69000.6900400
03 Mar 20230.70000.70000.70000.70000.7000-
02 Mar 20230.70000.70000.67500.70000.70002,200
01 Mar 20230.69500.69500.68000.68000.68004,900
28 Feb 20230.68500.68500.68500.68500.6850-
27 Feb 20230.68500.68500.68000.68500.68503,100
24 Feb 20230.68500.68500.68500.68500.68501,900
23 Feb 20230.69000.69000.68500.68500.68502,600
22 Feb 20230.69000.69000.69000.69000.6900100
21 Feb 20230.69000.69000.68000.68000.6800200
20 Feb 20230.68500.68500.68500.68500.6850-
17 Feb 20230.68500.68500.68500.68500.6850-
16 Feb 20230.68500.68500.68500.68500.6850-
15 Feb 20230.70000.70000.68500.68500.68505,200
14 Feb 20230.70500.70500.70000.70000.70007,600
13 Feb 20230.68000.68000.68000.68000.68005,000
10 Feb 20230.70000.70000.67500.69500.695024,200
09 Feb 20230.67500.67500.67500.67500.6750-
08 Feb 20230.67500.67500.67500.67500.6750600
07 Feb 20230.68000.68000.68000.68000.6800-
06 Feb 20230.69000.69000.67500.68000.680014,600
03 Feb 20230.69000.69000.69000.69000.69005,100
02 Feb 20230.72000.72000.67500.67500.675023,300
01 Feb 20230.69000.71000.69000.70000.700012,500
31 Jan 20230.69000.69000.68500.68500.6850200
30 Jan 20230.66500.66500.66500.66500.6650-
27 Jan 20230.66500.66500.66500.66500.66505,500
26 Jan 20230.66000.66000.66000.66000.6600200
25 Jan 20230.66000.66000.66000.66000.66001,100
20 Jan 20230.68000.68000.66000.67000.670010,400
19 Jan 20230.67500.68000.67500.68000.6800300
18 Jan 20230.66000.66000.66000.66000.6600-
17 Jan 20230.66500.66500.66000.66000.66001,100
16 Jan 20230.66500.66500.66500.66500.6650200
13 Jan 20230.67000.67000.67000.67000.67009,000
12 Jan 20230.68500.68500.66000.67000.67007,600
11 Jan 20230.68500.68500.68500.68500.6850-
10 Jan 20230.68500.68500.68500.68500.6850-
09 Jan 20230.69500.69500.68500.68500.68502,400
06 Jan 20230.68000.68000.68000.68000.68001,100
05 Jan 20230.69000.69000.68000.68000.680028,700
04 Jan 20230.68000.68500.68000.68500.685014,700
03 Jan 20230.67500.67500.67500.67500.67501,100
30 Dec 20220.67500.67500.67500.67500.6750-
29 Dec 20220.67500.67500.67500.67500.675010,000
28 Dec 20220.65000.65000.65000.65000.6500800
27 Dec 20220.67000.67000.65000.65000.65001,300
23 Dec 20220.67000.67000.66500.67000.670020,500
22 Dec 20220.66000.66000.66000.66000.6600200
21 Dec 20220.67000.69000.67000.67000.670011,700
20 Dec 20220.64000.64000.63500.63500.63504,400
19 Dec 20220.64500.65000.64500.64500.645015,700
16 Dec 20220.65000.65000.65000.65000.6500-
15 Dec 20220.65000.66500.65000.65000.650011,800
14 Dec 20220.66000.66000.66000.66000.6600-
13 Dec 20220.63500.66000.63500.66000.660012,000
12 Dec 20220.65000.65000.64000.64000.640017,800
09 Dec 20220.64000.64000.64000.64000.64005,000
08 Dec 20220.64000.64000.63500.63500.63505,600
07 Dec 20220.64000.64000.64000.64000.64003,000
06 Dec 20220.63500.63500.63500.63500.63508,000
05 Dec 20220.64000.67000.64000.67000.670016,000
02 Dec 20220.64500.64500.64000.64000.64005,400
01 Dec 20220.64500.64500.64500.64500.6450200
30 Nov 20220.65000.65000.64500.64500.6450400
29 Nov 20220.65000.65000.64000.64000.64001,700
28 Nov 20220.67000.67000.67000.67000.67001,000
25 Nov 20220.67000.67000.67000.67000.670025,600
24 Nov 20220.68500.68500.68500.68500.6850-
23 Nov 20220.68500.68500.68500.68500.68503,500
22 Nov 20220.68000.68000.68000.68000.6800-
21 Nov 20220.68000.68000.68000.68000.6800-
18 Nov 20220.68000.68000.68000.68000.6800-
17 Nov 20220.68000.68000.68000.68000.6800-
16 Nov 20220.68000.68000.68000.68000.6800-
15 Nov 20220.68000.68000.68000.68000.6800-
14 Nov 20220.64500.68000.64000.68000.68005,100
11 Nov 20220.66000.66000.66000.66000.6600100
10 Nov 20220.65000.65000.65000.65000.6500-
09 Nov 20220.66000.66000.65000.65000.650011,600
08 Nov 20220.64000.64000.64000.64000.640011,000
07 Nov 20220.64500.64500.64500.64500.6450-
04 Nov 20220.64500.64500.64500.64500.645021,800
03 Nov 20220.64000.64500.63500.64500.645080,800
02 Nov 20220.64500.64500.64500.64500.64505,000
01 Nov 20220.67000.67000.67000.67000.6700500
31 Oct 20220.67500.67500.64000.67000.6700252,700
28 Oct 20220.68000.68500.67000.67000.6700117,400
27 Oct 20220.68500.68500.68500.68500.6850100
26 Oct 20220.68500.68500.68500.68500.6850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...