U.S. Markets closed

Hong Leong Asia Ltd. (H22.SI)


SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.12+0.00 (+0.45%)
At close: 5:04PM SGT
DateOpenHighLowCloseAdj Close*Volume
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
May 02, 20171.121.131.111.121.1156,200
Apr 28, 20171.111.131.111.121.11138,200
Apr 27, 20171.121.131.121.131.1289,700
Apr 26, 20171.141.151.131.131.1254,300
Apr 25, 20171.131.141.131.141.14317,500
Apr 24, 20171.131.141.121.131.12125,800
Apr 21, 20171.131.161.121.121.11485,700
Apr 20, 20171.131.161.121.121.11339,500
Apr 19, 20171.171.171.131.131.13333,200
Apr 18, 20171.141.181.141.171.16488,200
Apr 17, 20171.191.191.141.141.13373,800
Apr 13, 20171.191.201.181.191.18307,400
Apr 12, 20171.201.221.201.201.19348,300
Apr 11, 20171.231.231.201.201.18543,000
Apr 10, 20171.241.251.231.241.23343,700
Apr 07, 20171.251.251.231.241.22360,000
Apr 06, 20171.261.261.241.241.23401,500
Apr 05, 20171.261.271.251.251.24362,600
Apr 04, 20171.271.281.251.261.25414,700
Apr 03, 20171.271.291.271.281.27411,200
Mar 31, 20171.251.291.251.271.261,230,400
Mar 30, 20171.261.261.241.251.23352,400
Mar 29, 20171.261.271.251.251.24576,600
Mar 28, 20171.221.261.221.251.241,303,700
Mar 27, 20171.211.231.191.211.20301,200
Mar 24, 20171.211.231.201.211.20820,900
Mar 23, 20171.181.251.181.211.201,714,100
Mar 22, 20171.161.181.161.171.16430,200
Mar 21, 20171.171.201.171.191.18670,200
Mar 20, 20171.191.191.161.161.16317,800
Mar 17, 20171.151.201.151.191.181,087,500
Mar 16, 20171.121.161.121.151.151,452,100
Mar 15, 20171.101.121.091.121.11478,400
Mar 14, 20171.071.131.071.111.101,073,900
Mar 13, 20171.091.091.071.071.06712,900
Mar 10, 20171.121.131.081.091.08943,700
Mar 09, 20171.141.141.111.111.10435,300
Mar 08, 20171.161.161.141.151.15546,700
Mar 07, 20171.141.181.141.161.15948,700
Mar 06, 20171.091.151.091.141.13885,100
Mar 03, 20171.071.131.051.091.08947,100
Mar 02, 20171.111.151.061.071.061,399,500
Mar 01, 20171.201.211.081.101.093,368,000
Feb 28, 20171.311.321.281.301.29685,100
Feb 27, 20171.311.331.301.311.30638,700
Feb 24, 20171.391.391.291.301.291,071,100
Feb 23, 20171.381.401.351.381.361,351,300
Feb 22, 20171.291.371.281.371.352,236,200
Feb 21, 20171.271.301.271.281.27375,800
Feb 20, 20171.311.311.271.271.26557,500
Feb 17, 20171.331.331.281.301.29461,400
Feb 16, 20171.301.321.261.321.311,219,700
Feb 15, 20171.391.441.251.301.293,543,800
Feb 14, 20171.271.381.261.381.362,744,000
Feb 13, 20171.131.271.131.251.233,056,900
Feb 10, 20171.081.141.081.131.122,020,300
Feb 09, 20171.081.081.051.081.07338,600
Feb 08, 20171.091.091.071.081.07546,800
Feb 07, 20171.071.121.041.081.071,772,300
Feb 06, 20171.041.101.041.071.062,084,800
Feb 03, 20170.951.030.951.031.022,652,400
Feb 02, 20170.950.970.930.940.941,522,900
*Close price adjusted for dividends and splits.
Loading more data...