Y03.SI - Yeo Hiap Seng Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.91500.91500.89000.89000.8900116,700
Jun 14, 20190.91000.91500.91000.91500.915012,400
Jun 13, 20190.93000.93000.91500.91500.91501,900
Jun 12, 20190.92000.92000.92000.92000.92003,000
Jun 11, 20190.92000.92000.92000.92000.9200300
Jun 10, 20190.92500.92500.92500.92500.92501,000
Jun 07, 20190.92000.92000.92000.92000.92008,100
Jun 06, 20190.92000.92000.90000.91000.910029,700
Jun 04, 20190.92000.92000.92000.92000.9200-
Jun 03, 20190.92000.92000.92000.92000.9200-
May 31, 20190.92000.92000.92000.92000.92005,600
May 30, 20190.92500.92500.92000.92000.920014,000
May 29, 20190.93000.93000.93000.93000.9300900
May 28, 20190.93000.94000.91500.94000.940033,400
May 27, 20190.93500.93500.93500.93500.9350-
May 24, 20190.93000.93500.93000.93500.93501,800
May 23, 20190.93500.95000.92000.92000.920028,900
May 22, 20190.92500.92500.92500.92500.9250-
May 21, 20190.92500.92500.92500.92500.92505,000
May 17, 20190.94000.94000.93000.93000.93001,600
May 16, 20190.94000.94000.93000.93000.93005,200
May 15, 20190.95000.95000.95000.95000.9500-
May 14, 20190.95000.95000.95000.95000.9500-
May 13, 20190.94500.95000.94500.95000.95009,700
May 10, 20190.94500.94500.94500.94500.9450-
May 09, 20190.94500.94500.94500.94500.94502,200
May 08, 20190.94500.94500.94500.94500.945019,500
May 07, 20190.96000.96000.94000.95000.950014,800
May 07, 20190.02 Dividend
May 06, 20190.97500.98000.97000.97500.955027,900
May 03, 20190.98000.98500.98000.98500.96488,000
May 02, 20190.98500.98500.97500.98500.964812,400
Apr 30, 20190.98500.98500.98500.98500.96481,000
Apr 29, 20190.97500.98500.97500.98000.959910,700
Apr 26, 20190.96500.97500.96500.97500.95509,700
Apr 25, 20190.96500.97000.96500.96500.945222,000
Apr 24, 20190.96500.96500.96000.96500.945211,100
Apr 23, 20190.97000.98000.96500.96500.945213,300
Apr 22, 20190.98000.98000.98000.98000.95996,000
Apr 18, 20190.97500.98500.96500.98000.959943,600
Apr 17, 20190.97000.97000.96000.96500.945222,400
Apr 16, 20190.97000.98000.97000.97500.955019,600
Apr 15, 20190.96500.97000.96500.97000.95017,900
Apr 12, 20190.96500.96500.95000.95500.935421,800
Apr 11, 20190.96000.98000.96000.97500.95507,500
Apr 10, 20190.96000.97500.96000.96000.94031,600
Apr 09, 20190.96000.96000.96000.96000.9403800
Apr 08, 20190.97000.98000.97000.97000.950111,000
Apr 05, 20190.97000.97000.97000.97000.95018,000
Apr 04, 20190.97000.97000.96500.97000.950122,300
Apr 03, 20190.96500.96500.96500.96500.94523,500
Apr 02, 20190.96500.96500.96000.96500.945227,300
Apr 01, 20190.97000.97000.96000.96500.945219,700
Mar 29, 20190.95500.96000.95500.96000.940310,000
Mar 28, 20190.95000.96000.95000.95000.930559,400
Mar 27, 20190.95000.95000.95000.95000.93054,500
Mar 26, 20190.95500.96000.95000.95000.930511,400
Mar 25, 20190.96000.96000.96000.96000.94035,600
Mar 22, 20190.97000.97500.95000.97000.950145,800
Mar 21, 20190.97500.97500.97500.97500.9550-
Mar 20, 20190.97500.97500.97500.97500.9550-
Mar 19, 20190.97500.97500.97500.97500.9550-
Mar 18, 20190.96000.97500.96000.97500.955070,600
Mar 15, 20190.96000.96000.95000.95000.93053,100
Mar 14, 20190.95000.97000.95000.97000.950112,900
Mar 13, 20190.96000.96000.96000.96000.9403-
Mar 12, 20190.94000.96000.94000.96000.940313,000
Mar 11, 20190.95000.95000.93000.93500.915854,700
Mar 08, 20190.95500.95500.95000.95000.930514,500
Mar 07, 20190.95500.96000.95000.95500.935423,100
Mar 06, 20190.96500.96500.95500.96000.940316,700
Mar 05, 20190.96500.96500.96500.96500.94522,000
Mar 04, 20190.96500.96500.95500.96000.940327,900
Mar 01, 20190.95500.95500.95500.95500.9354-
Feb 28, 20190.98500.98500.95000.95500.935478,000
Feb 27, 20190.96500.96500.94500.94500.92563,200
Feb 26, 20190.97000.97000.95500.95500.935413,100
Feb 25, 20190.94000.97000.93500.97000.950145,200
Feb 22, 20190.97000.97000.95000.95000.930519,700
Feb 21, 20190.95500.99000.95500.96000.940310,900
Feb 20, 20190.91000.99000.91000.96000.9403140,600
Feb 19, 20190.91500.91500.91000.91000.89133,200
Feb 18, 20190.92000.93500.91500.92000.901114,200
Feb 15, 20190.91500.95000.91000.91000.891323,300
Feb 14, 20190.90500.90500.90500.90500.8864-
Feb 13, 20190.91000.91000.90500.90500.886410,900
Feb 12, 20190.90000.91000.90000.91000.89136,300
Feb 11, 20190.90500.90500.90000.90000.8815200
Feb 08, 20190.90500.91500.90000.91500.896217,900
Feb 07, 20190.92000.92000.91500.91500.89627,500
Feb 05, 20190.93000.93000.93000.93000.9109-
Feb 04, 20190.93000.93000.93000.93000.91091,900
Feb 01, 20190.93500.94000.93500.94000.9207700
Jan 31, 20190.91500.95000.91500.93000.910938,900
Jan 30, 20190.91000.93000.90000.90000.881549,100
Jan 29, 20190.90000.90000.90000.90000.8815-
Jan 28, 20190.89500.91000.89000.90000.881520,800
Jan 25, 20190.91000.91000.91000.91000.8913-
Jan 24, 20190.91000.91000.91000.91000.8913400
Jan 23, 20190.92000.92000.92000.92000.9011-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...