Singapore markets close in 6 hours 22 minutes

Yeo Hiap Seng Limited (Y03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.83500.0000 (0.00%)
As of 01:00PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20220.83500.83500.83500.83500.83501,800
24 May 20220.83000.83000.81000.81000.810011,200
23 May 20220.84000.84000.82500.82500.825024,100
20 May 20220.82500.82500.82500.82500.8250-
19 May 20220.83000.83000.82000.82500.825020,700
18 May 20220.83000.83000.83000.83000.8300-
17 May 20220.83000.83000.83000.83000.8300-
13 May 20220.83000.83000.83000.83000.8300-
12 May 20220.83000.83000.83000.83000.8300-
11 May 20220.83000.83000.83000.83000.83002,200
10 May 20220.88500.88500.88500.88500.8850-
10 May 20220.02 Dividend
09 May 20220.87500.88500.87500.88500.86507,800
06 May 20220.88500.88500.88500.88500.8650-
05 May 20220.88500.88500.88500.88500.8650-
04 May 20220.88500.88500.88500.88500.8650500
29 Apr 20220.88000.88500.88000.88500.86502,500
28 Apr 20220.87000.88000.87000.88000.86018,000
27 Apr 20220.86000.86000.85500.85500.83573,300
26 Apr 20220.87000.87500.87000.87500.85526,300
25 Apr 20220.85000.87000.85000.87000.85031,900
22 Apr 20220.85000.85500.85000.85000.83089,800
21 Apr 20220.85000.85000.85000.85000.83081,600
20 Apr 20220.85000.85000.85000.85000.83082,500
19 Apr 20220.86000.86000.86000.86000.8406-
18 Apr 20220.86000.86000.86000.86000.84064,500
14 Apr 20220.85500.85500.85000.85000.83081,300
13 Apr 20220.85500.85500.85500.85500.83573,900
12 Apr 20220.87500.87500.85500.85500.83576,000
11 Apr 20220.86000.86000.86000.86000.8406-
08 Apr 20220.87000.87000.86000.86000.840619,100
07 Apr 20220.86500.87000.86500.87000.85033,200
06 Apr 20220.86000.86000.86000.86000.84069,000
05 Apr 20220.87000.87000.87000.87000.850325,900
04 Apr 20220.86000.86000.86000.86000.8406500
01 Apr 20220.87500.88000.87500.88000.86014,600
31 Mar 20220.87000.87500.87000.87500.855223,300
30 Mar 20220.87000.87000.87000.87000.8503500
29 Mar 20220.86500.87000.86500.87000.85036,300
28 Mar 20220.85500.86500.85500.86500.84557,700
25 Mar 20220.85500.85500.85500.85500.8357-
24 Mar 20220.85500.85500.85500.85500.8357-
23 Mar 20220.85500.85500.85500.85500.8357-
22 Mar 20220.85500.85500.85500.85500.8357-
21 Mar 20220.85500.86500.85500.85500.83573,100
18 Mar 20220.85500.85500.85500.85500.8357-
17 Mar 20220.86500.86500.85500.85500.83576,600
16 Mar 20220.85000.85500.85000.85500.83571,200
15 Mar 20220.85000.85000.85000.85000.83085,000
14 Mar 20220.85500.85500.85000.85500.835710,500
11 Mar 20220.86000.86000.86000.86000.84063,100
10 Mar 20220.86000.86000.86000.86000.8406-
09 Mar 20220.86000.86000.86000.86000.84061,400
08 Mar 20220.87500.88000.87500.88000.860113,400
07 Mar 20220.88000.88000.87000.87500.855222,100
04 Mar 20220.86000.87500.86000.87500.855252,000
03 Mar 20220.87000.87000.86000.86000.840631,200
02 Mar 20220.87000.87000.87000.87000.8503-
01 Mar 20220.87000.87000.87000.87000.85031,500
28 Feb 20220.85000.85500.85000.85000.830816,900
25 Feb 20220.84500.87500.84500.87500.85521,500
24 Feb 20220.86000.86000.84500.84500.825932,200
23 Feb 20220.86000.86000.86000.86000.8406200
22 Feb 20220.86500.86500.86500.86500.84553,000
21 Feb 20220.86500.86500.86500.86500.8455500
18 Feb 20220.86000.86000.86000.86000.8406-
17 Feb 20220.85500.86000.85500.86000.840619,500
16 Feb 20220.85500.85500.85500.85500.8357-
15 Feb 20220.85500.85500.85500.85500.8357600
14 Feb 20220.85500.85500.85500.85500.83571,300
11 Feb 20220.87500.87500.86500.86500.845510,400
10 Feb 20220.89000.90000.89000.90000.879716,300
09 Feb 20220.85500.89000.85500.89000.86991,600
08 Feb 20220.85500.85500.85000.85000.83087,300
07 Feb 20220.85000.85000.85000.85000.8308300
04 Feb 20220.89500.89500.89500.89500.874820,000
03 Feb 20220.89500.89500.89500.89500.87482,000
31 Jan 20220.89500.89500.89500.89500.8748-
28 Jan 20220.89000.89500.89000.89500.87485,000
27 Jan 20220.86500.86500.86500.86500.8455-
26 Jan 20220.86500.86500.86500.86500.84553,300
25 Jan 20220.87000.87000.87000.87000.8503-
24 Jan 20220.87000.87000.87000.87000.85035,000
21 Jan 20220.87000.87000.87000.87000.8503-
20 Jan 20220.87000.87000.87000.87000.8503-
19 Jan 20220.87000.87000.87000.87000.8503-
18 Jan 20220.87500.88000.87000.87000.850312,200
17 Jan 20220.87000.87500.87000.87500.8552200
14 Jan 20220.88000.88000.88000.88000.8601-
13 Jan 20220.88000.88000.88000.88000.860115,000
12 Jan 20220.87000.87000.87000.87000.8503-
11 Jan 20220.89500.90000.87000.87000.850322,000
10 Jan 20220.90000.90000.90000.90000.8797-
07 Jan 20220.86500.90000.86500.90000.879744,100
06 Jan 20220.86500.86500.86500.86500.84559,000
05 Jan 20220.88000.88500.88000.88500.865016,500
04 Jan 20220.86500.86500.86500.86500.8455-
03 Jan 20220.86500.88500.86500.86500.845522,400
31 Dec 20210.86500.86500.86500.86500.84552,200
30 Dec 20210.86500.87500.86500.86500.845510,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...