UK markets closed

Hock Lian Seng Holdings Limited (J2T.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.30500.0000 (0.00%)
At close: 04:30PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.30500.30500.30500.30500.3050-
13 Jun 20240.30500.30500.30500.30500.305060,000
12 Jun 20240.30000.30000.30000.30000.300020,000
11 Jun 20240.30500.30500.30500.30500.305080,000
10 Jun 20240.29500.30000.29500.30000.300064,100
07 Jun 20240.30500.30500.30500.30500.30504,000
06 Jun 20240.30500.30500.30000.30500.3050102,300
05 Jun 20240.30500.30500.30000.30000.3000100,000
04 Jun 20240.30500.30500.30500.30500.305072,400
03 Jun 20240.30500.30500.30500.30500.305074,000
31 May 20240.30500.30500.30500.30500.305020,000
30 May 20240.30500.30500.30000.30500.3050111,400
29 May 20240.30500.30500.30500.30500.3050-
28 May 20240.30500.31000.30000.30500.305038,100
27 May 20240.30000.30000.30000.30000.3000118,800
24 May 20240.29500.30000.29500.30000.300083,300
23 May 20240.30000.30000.29000.29000.290081,800
21 May 20240.29000.29000.29000.29000.290038,100
20 May 20240.28500.28500.28500.28500.2850-
17 May 20240.28500.28500.28500.28500.2850-
16 May 20240.28500.28500.28500.28500.2850-
15 May 20240.28500.28500.28500.28500.2850-
14 May 20240.28500.28500.28500.28500.285033,800
13 May 20240.28500.29500.28500.29000.290052,900
10 May 20240.28500.29500.28500.28500.28502,500
09 May 20240.28000.30000.28000.30000.300026,100
08 May 20240.28000.28000.28000.28000.2800900
07 May 20240.28000.29000.28000.29000.290024,500
06 May 20240.29500.29500.28000.28000.280023,200
06 May 20240.015 Dividend
03 May 20240.30500.30500.30000.30000.2850158,700
02 May 20240.30000.30000.30000.30000.2850-
30 Apr 20240.30000.30000.30000.30000.285010,000
29 Apr 20240.31000.31000.31000.31000.2945149,400
26 Apr 20240.30500.30500.30500.30500.289860,000
25 Apr 20240.30000.30000.30000.30000.285070,000
24 Apr 20240.30000.30000.29500.29500.2802103,800
23 Apr 20240.30500.30500.30000.30000.2850109,500
22 Apr 20240.31000.31000.30500.30500.28986,900
19 Apr 20240.30500.31000.30500.31000.294534,000
18 Apr 20240.31500.32000.31500.32000.304025,000
17 Apr 20240.30500.30500.30000.30000.285050,000
16 Apr 20240.30500.30500.30000.30000.285031,000
15 Apr 20240.30500.30500.30000.30000.285041,300
12 Apr 20240.30000.31500.30000.30500.2898117,000
11 Apr 20240.30000.31500.30000.31500.2993205,000
09 Apr 20240.32000.32000.30000.30500.289822,400
08 Apr 20240.33000.33000.30500.32000.3040147,500
05 Apr 20240.34000.34000.34000.34000.3230-
04 Apr 20240.34000.34000.33000.34000.32306,600
03 Apr 20240.34000.34500.33000.33000.3135117,300
02 Apr 20240.33500.34000.33000.34000.3230219,100
01 Apr 20240.33500.34000.33500.34000.3230152,100
28 Mar 20240.33000.33500.33000.33500.318362,800
27 Mar 20240.33500.33500.32500.33000.3135203,100
26 Mar 20240.34500.34500.33500.33500.318345,000
25 Mar 20240.34000.35500.33500.35000.3325380,100
22 Mar 20240.33500.34000.33000.33000.3135162,700
21 Mar 20240.33000.34000.33000.34000.3230140,000
20 Mar 20240.32500.34000.32500.33000.3135142,600
19 Mar 20240.33500.34000.33000.33000.3135188,100
18 Mar 20240.32500.34000.32500.33500.3183565,000
15 Mar 20240.32000.33000.32000.32500.3087174,800
14 Mar 20240.30000.33000.30000.33000.3135401,200
13 Mar 20240.30500.31500.30000.30000.2850140,300
12 Mar 20240.30000.31000.30000.30000.2850156,900
11 Mar 20240.30000.30000.30000.30000.285041,700
08 Mar 20240.29000.29500.29000.29500.2802137,900
07 Mar 20240.29000.29000.29000.29000.275520,000
06 Mar 20240.29000.29000.29000.29000.275545,500
05 Mar 20240.29500.29500.29500.29500.2802108,200
04 Mar 20240.30000.30000.29500.30000.285071,000
01 Mar 20240.29500.31000.29500.29500.2802594,300
29 Feb 20240.29000.29000.29000.29000.2755-
28 Feb 20240.28500.29000.28500.29000.275560,000
27 Feb 20240.28500.28500.28500.28500.2707230,000
26 Feb 20240.28500.29000.28500.29000.2755161,800
23 Feb 20240.28000.29000.27500.28000.26601,597,500
22 Feb 20240.26500.27000.26500.27000.256540,100
21 Feb 20240.26000.27500.26000.27500.261233,300
20 Feb 20240.27000.27000.27000.27000.2565-
19 Feb 20240.27000.27000.26000.27000.256588,800
16 Feb 20240.25500.26500.25500.26500.2517181,800
15 Feb 20240.26000.26000.25500.26000.247072,200
14 Feb 20240.26000.26000.25500.26000.2470167,900
13 Feb 20240.25000.26000.25000.25500.242260,100
09 Feb 20240.26000.26000.26000.26000.2470133,000
08 Feb 20240.25500.25500.25000.25000.237523,000
07 Feb 20240.25000.25500.25000.25500.242260,000
06 Feb 20240.25500.25500.25000.25000.237523,100
05 Feb 20240.25500.25500.25000.25000.237581,000
02 Feb 20240.25500.26000.25500.26000.2470225,300
01 Feb 20240.26000.26000.25500.26000.247010,200
31 Jan 20240.25000.26000.25000.26000.247035,100
30 Jan 20240.26000.26000.25500.26000.2470177,100
29 Jan 20240.26000.26000.26000.26000.247056,000
26 Jan 20240.26500.26500.26500.26500.2517100
25 Jan 20240.26500.26500.26500.26500.2517100
24 Jan 20240.25500.26500.25500.26500.2517143,900
23 Jan 20240.26500.26500.26500.26500.251756,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...