U.S. Markets closed

Hong Leong Asia Ltd. (H22.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.890.00 (0.00%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20170.900.900.890.890.89184,200
Sep 21, 20170.890.900.890.890.89111,300
Sep 20, 20170.920.920.880.900.90281,700
Sep 19, 20170.920.920.890.910.91124,900
Sep 18, 20170.940.940.910.920.92144,300
Sep 15, 20170.930.940.930.940.9413,500
Sep 14, 20170.950.950.940.940.9437,900
Sep 13, 20170.950.960.940.940.9481,600
Sep 12, 20170.950.970.950.950.9517,400
Sep 11, 20170.950.980.940.960.9630,000
Sep 08, 20170.960.970.950.950.9537,100
Sep 07, 20170.980.980.980.980.981,000
Sep 06, 20170.940.970.930.950.95161,600
Sep 05, 20170.960.960.960.960.9610,000
Sep 04, 20170.960.990.950.960.9657,200
Aug 31, 20170.990.990.950.960.9625,300
Aug 30, 20170.960.990.950.990.9910,300
Aug 29, 20170.950.960.950.960.9634,900
Aug 28, 20170.970.970.950.960.9664,000
Aug 25, 20170.980.980.960.960.9689,000
Aug 24, 20170.980.980.980.980.9815,000
Aug 23, 20170.960.990.960.990.9960,100
Aug 22, 20170.960.960.950.950.9599,700
Aug 21, 20170.960.970.950.960.9695,900
Aug 18, 20170.970.990.960.970.9755,700
Aug 17, 20170.961.000.960.990.9940,500
Aug 16, 20170.971.000.970.970.9724,500
Aug 15, 20171.011.010.950.960.96433,500
Aug 14, 20171.051.051.011.011.01440,200
Aug 11, 20171.091.111.081.091.0917,000
Aug 10, 20171.121.121.091.091.09153,300
Aug 08, 20171.101.121.101.121.12125,400
Aug 07, 20171.101.121.101.101.109,500
Aug 04, 20171.101.131.081.101.10224,400
Aug 03, 20171.101.121.101.101.1040,000
Aug 02, 20171.101.121.091.101.1026,400
Aug 01, 20171.101.121.101.111.11106,500
Jul 31, 20171.081.111.081.091.0931,200
Jul 28, 20171.091.091.081.081.0814,900
Jul 27, 20171.121.121.081.091.0925,600
Jul 26, 20171.091.101.081.091.0969,100
Jul 25, 20171.111.111.091.101.10115,200
Jul 24, 20171.131.131.101.121.1240,400
Jul 21, 20171.131.131.111.131.1323,500
Jul 20, 20171.141.141.121.131.13143,500
Jul 19, 20171.101.131.101.121.12137,500
Jul 18, 20171.121.121.111.111.1119,500
Jul 17, 20171.091.131.091.121.12409,600
Jul 14, 20171.081.091.071.081.08132,900
Jul 13, 20171.101.101.071.081.0836,300
Jul 12, 20171.101.101.081.081.0836,700
Jul 11, 20171.111.111.081.091.0949,600
Jul 10, 20171.081.111.081.111.11164,400
Jul 07, 20171.081.081.071.071.07141,400
Jul 06, 20171.101.101.081.081.0842,000
Jul 05, 20171.081.121.071.121.12105,400
Jul 04, 20171.091.101.081.081.08177,400
Jul 03, 20171.101.101.091.101.1030,800
Jun 30, 20171.101.101.091.101.1034,400
Jun 29, 20171.101.111.091.101.10182,600
Jun 28, 20171.101.101.091.101.1079,900
Jun 27, 20171.121.131.101.101.10111,800
Jun 23, 20171.131.131.121.121.1213,400
Jun 22, 20171.111.131.111.121.1286,000
Jun 21, 20171.111.121.111.111.1123,500
Jun 20, 20171.121.131.111.121.1240,800
Jun 19, 20171.121.131.101.111.1191,200
Jun 16, 20171.121.121.091.101.1039,100
Jun 15, 20171.111.121.101.111.1170,000
Jun 14, 20171.121.141.121.121.1258,500
Jun 13, 20171.121.131.121.121.1234,300
Jun 12, 20171.151.151.121.121.1253,500
Jun 09, 20171.141.141.131.131.1344,900
Jun 08, 20171.141.141.131.131.1326,900
Jun 07, 20171.131.141.131.141.1454,200
Jun 06, 20171.171.171.141.141.1423,600
Jun 05, 20171.151.171.151.171.1730,700
Jun 02, 20171.171.181.161.171.17192,600
Jun 01, 20171.161.191.161.171.17280,400
May 31, 20171.151.161.111.161.16214,400
May 30, 20171.151.151.141.151.158,300
May 29, 20171.161.171.151.151.1574,400
May 26, 20171.151.171.151.151.15104,600
May 25, 20171.131.171.131.161.16430,800
May 24, 20171.131.141.131.131.13210,600
May 23, 20171.111.131.111.131.13249,700
May 22, 20171.101.101.101.101.10200
May 19, 20171.091.101.081.101.10150,800
May 18, 20171.111.131.101.101.10254,600
May 17, 20171.131.131.121.121.12141,800
May 16, 20171.131.141.131.131.1382,300
May 15, 20171.151.161.141.141.14128,900
May 12, 20171.171.171.141.141.1449,400
May 11, 20171.171.211.171.181.18382,500
May 11, 20170.01 Dividend
May 09, 20171.181.191.161.171.1690,200
May 08, 20171.171.181.171.181.17328,200
May 05, 20171.171.181.151.161.1668,400
May 04, 20171.121.181.121.171.16349,200
May 03, 20171.121.131.111.131.1235,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...