Singapore markets close in 6 hours 29 minutes

Yeo Hiap Seng Limited (Y03.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.55000.0000 (0.00%)
As of 01:28PM SGT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.55000.55000.54500.55000.550078,100
17 May 20240.56000.56000.55500.55500.55503,700
16 May 20240.55500.57000.55500.57000.5700103,300
15 May 20240.56000.56500.55500.55500.5550108,900
14 May 20240.56000.56000.56000.56000.5600500
13 May 20240.58500.58500.56000.56000.56009,800
10 May 20240.56000.58500.56000.58500.58507,100
09 May 20240.55000.56000.55000.56000.56006,000
08 May 20240.58500.58500.58500.58500.5850-
07 May 20240.58500.58500.58500.58500.5850-
06 May 20240.58500.58500.58500.58500.5850-
06 May 20240.02 Dividend
03 May 20240.57000.58500.57000.58500.565032,900
02 May 20240.57000.58500.57000.57000.550510,100
30 Apr 20240.58000.58500.57000.57000.55057,700
29 Apr 20240.57000.57000.57000.57000.5505200
26 Apr 20240.58000.58000.58000.58000.56025,000
25 Apr 20240.57500.58500.57000.58500.565015,100
24 Apr 20240.57000.57000.57000.57000.5505-
23 Apr 20240.57000.57000.57000.57000.55056,300
22 Apr 20240.57000.57000.57000.57000.55053,700
19 Apr 20240.58000.58000.58000.58000.5602-
18 Apr 20240.58000.58000.58000.58000.5602-
17 Apr 20240.57500.58000.57000.58000.56028,800
16 Apr 20240.58000.58000.58000.58000.56021,100
15 Apr 20240.58500.58500.58500.58500.5650100
12 Apr 20240.58000.58000.58000.58000.5602-
11 Apr 20240.58000.58000.58000.58000.5602-
09 Apr 20240.57500.58000.57500.58000.56025,300
08 Apr 20240.57000.57000.57000.57000.5505700
05 Apr 20240.57000.57000.57000.57000.55052,000
04 Apr 20240.59500.59500.58000.58000.5602500
03 Apr 20240.57500.59500.57500.59500.57473,400
02 Apr 20240.58000.58000.58000.58000.56022,000
01 Apr 20240.58500.58500.57500.58500.565016,200
28 Mar 20240.57000.58500.57000.58500.565016,500
27 Mar 20240.56500.56500.56500.56500.545719,000
26 Mar 20240.57000.57000.57000.57000.5505200
25 Mar 20240.57000.57000.56500.56500.54575,700
22 Mar 20240.57500.57500.56500.56500.54571,200
21 Mar 20240.57000.57000.57000.57000.5505-
20 Mar 20240.57500.57500.57000.57000.550511,400
19 Mar 20240.57500.57500.57500.57500.5553100
18 Mar 20240.58000.58000.58000.58000.5602-
15 Mar 20240.58000.58000.58000.58000.56026,000
14 Mar 20240.58000.58500.58000.58500.56501,200
13 Mar 20240.58500.58500.58000.58000.56021,100
12 Mar 20240.58000.58000.58000.58000.56022,000
11 Mar 20240.60000.63000.58000.60000.579560,800
08 Mar 20240.56000.59000.56000.59000.569842,200
07 Mar 20240.56000.57000.56000.57000.55053,600
06 Mar 20240.56000.56000.56000.56000.5409-
05 Mar 20240.56000.56000.56000.56000.5409-
04 Mar 20240.56000.56500.56000.56000.54094,200
01 Mar 20240.58000.58500.56000.56000.540931,800
29 Feb 20240.57500.57500.56000.57500.555319,500
28 Feb 20240.57500.57500.57500.57500.5553-
27 Feb 20240.57500.57500.57500.57500.55531,000
26 Feb 20240.57000.58000.56000.57500.55537,800
23 Feb 20240.57000.58000.57000.57500.555310,200
22 Feb 20240.56500.58000.56500.58000.56022,700
21 Feb 20240.56000.56000.56000.56000.540915,000
20 Feb 20240.56500.57000.56500.56500.54573,800
19 Feb 20240.57500.57500.56500.56500.545711,400
16 Feb 20240.57000.57000.56500.56500.545719,000
15 Feb 20240.57000.57000.56500.57000.55053,700
14 Feb 20240.57000.57000.57000.57000.55051,200
13 Feb 20240.58000.58000.58000.58000.5602-
09 Feb 20240.58000.58000.58000.58000.560210,000
08 Feb 20240.58000.58000.58000.58000.5602-
07 Feb 20240.58000.58000.58000.58000.5602-
06 Feb 20240.57000.58000.57000.58000.56024,900
05 Feb 20240.57500.58000.57000.57000.550512,900
02 Feb 20240.58500.58500.58500.58500.565014,500
01 Feb 20240.58000.58000.58000.58000.5602-
31 Jan 20240.57000.58000.57000.58000.56024,100
30 Jan 20240.57000.57000.57000.57000.55051,000
29 Jan 20240.58000.58000.58000.58000.5602200
26 Jan 20240.58000.58500.56000.58500.565039,300
25 Jan 20240.58000.58000.58000.58000.5602-
24 Jan 20240.58000.58500.58000.58000.56021,400
23 Jan 20240.57500.58000.57500.57500.555333,300
22 Jan 20240.58500.58500.58500.58500.5650-
19 Jan 20240.58500.58500.58000.58500.565027,200
18 Jan 20240.60000.60000.59000.59000.56984,000
17 Jan 20240.58500.60000.58000.60000.579554,800
16 Jan 20240.60000.60000.58500.58500.565028,700
15 Jan 20240.59500.59500.59000.59000.56982,300
12 Jan 20240.59500.59500.59500.59500.5747300
11 Jan 20240.59500.59500.59000.59000.56983,300
10 Jan 20240.59500.59500.59500.59500.574712,400
09 Jan 20240.59000.59500.59000.59500.574710,200
08 Jan 20240.61500.61500.61500.61500.5940-
05 Jan 20240.59000.61500.59000.61500.59402,600
04 Jan 20240.59000.59000.58500.58500.56505,200
03 Jan 20240.59500.59500.59500.59500.5747200
02 Jan 20240.60000.60000.60000.60000.5795-
29 Dec 20230.60000.60000.60000.60000.579512,000
28 Dec 20230.61500.61500.59000.59000.569811,400
27 Dec 20230.59000.63000.59000.63000.608511,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...