Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Hiap Hoe Limited (5JK.SI)

Compare
0.5100
0.0000
(0.00%)
At close: 4:04:14 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.50500.51000.50500.51000.510013,600
Apr 10, 20250.51000.51000.51000.51000.5100-
Apr 9, 20250.51000.51000.51000.51000.5100-
Apr 8, 20250.51000.51000.51000.51000.5100-
Apr 7, 20250.49000.51000.49000.51000.510022,000
Apr 4, 20250.50500.51500.50000.51500.515057,700
Apr 3, 20250.52000.52000.52000.52000.5200-
Apr 2, 20250.52000.52000.52000.52000.520012,000
Apr 1, 20250.52000.52500.52000.52000.520040,000
Mar 28, 20250.52000.52000.52000.52000.52001,000
Mar 27, 20250.50000.51000.49500.51000.5100112,700
Mar 26, 20250.50500.50500.50500.50500.505083,200
Mar 25, 20250.51000.51000.50500.50500.505010,300
Mar 24, 20250.52000.52000.52000.52000.5200-
Mar 21, 20250.52000.52000.52000.52000.5200-
Mar 20, 20250.52000.52000.50500.52000.520061,500
Mar 19, 20250.51000.51500.50500.51500.515033,100
Mar 18, 20250.53500.53500.53500.53500.5350-
Mar 17, 20250.53500.53500.53500.53500.5350-
Mar 14, 20250.54000.54000.52000.53500.535020,600
Mar 13, 20250.52000.53500.52000.53500.535011,200
Mar 12, 20250.52000.52000.52000.52000.5200-
Mar 11, 20250.50500.52000.50500.52000.520020,600
Mar 10, 20250.52000.52500.52000.52500.525016,000
Mar 7, 20250.52000.52000.51000.51000.510035,000
Mar 6, 20250.52000.52000.51500.52000.520040,000
Mar 5, 20250.51500.55000.51500.52000.520048,800
Mar 4, 20250.52000.52000.52000.52000.5200800
Mar 3, 20250.53500.53500.52000.52500.525048,000
Feb 28, 20250.52000.53000.52000.52000.520040,100
Feb 27, 20250.53000.53000.53000.53000.5300-
Feb 26, 20250.53000.53000.53000.53000.5300-
Feb 25, 20250.53000.53000.53000.53000.5300-
Feb 24, 20250.53000.53000.53000.53000.5300-
Feb 21, 20250.52500.53000.52500.53000.53001,600
Feb 20, 20250.51500.52500.50500.52500.525013,500
Feb 19, 20250.52500.52500.51000.52500.5250105,400
Feb 18, 20250.52500.52500.52500.52500.5250-
Feb 17, 20250.53500.53500.52500.52500.525086,500
Feb 14, 20250.53500.53500.53500.53500.5350-
Feb 13, 20250.53500.53500.53500.53500.5350-
Feb 12, 20250.53500.53500.53500.53500.535010,000
Feb 11, 20250.55500.55500.55500.55500.5550-
Feb 10, 20250.55500.55500.55500.55500.5550-
Feb 7, 20250.55500.55500.55500.55500.5550200
Feb 6, 20250.53000.54500.53000.54500.545030,000
Feb 5, 20250.55000.55500.53000.54500.545053,200
Feb 4, 20250.53000.55000.53000.54500.54507,900
Feb 3, 20250.53000.56000.50500.55000.5500111,500
Jan 31, 20250.55500.55500.55500.55500.5550-
Jan 28, 20250.55500.55500.55500.55500.5550-
Jan 27, 20250.54500.55500.54500.55500.55503,000
Jan 24, 20250.53500.54000.52500.54000.5400119,000
Jan 23, 20250.54000.54500.53500.54500.54509,000
Jan 22, 20250.53500.55000.53000.54500.5450415,600
Jan 21, 20250.54000.54500.53500.54500.5450100,600
Jan 20, 20250.54500.54500.53500.54500.5450183,700
Jan 17, 20250.55000.55000.54000.55000.550024,600
Jan 16, 20250.54500.55000.54500.55000.550038,000
Jan 15, 20250.55000.56500.54000.55500.5550149,200
Jan 14, 20250.54500.56000.54500.55500.555074,300
Jan 13, 20250.56000.56000.56000.56000.5600-
Jan 10, 20250.56500.56500.55000.56000.560038,700
Jan 9, 20250.56500.56500.56000.56500.565033,300
Jan 8, 20250.55500.57000.55500.56500.5650108,500
Jan 7, 20250.55500.57000.55500.56500.565036,600
Jan 6, 20250.57500.57500.55500.56500.5650170,400
Jan 3, 20250.58000.58000.56000.57500.575015,800
Jan 2, 20250.56500.58000.56500.56500.5650550,300
Dec 31, 20240.56500.58000.56500.58000.5800600
Dec 30, 20240.56500.58000.56500.58000.58004,900
Dec 27, 20240.56000.58000.56000.57500.5750202,400
Dec 26, 20240.56500.58000.56000.57000.5700153,000
Dec 24, 20240.57000.58000.57000.58000.580019,000
Dec 23, 20240.57000.57500.55000.56500.5650122,900
Dec 20, 20240.57000.57000.55000.56500.565055,200
Dec 19, 20240.57000.57000.54500.56500.5650104,600
Dec 18, 20240.56500.57000.56500.56500.565016,600
Dec 17, 20240.56500.57000.56500.57000.570023,500
Dec 16, 20240.56000.58000.56000.57000.570076,300
Dec 13, 20240.57000.57500.55000.57500.575050,300
Dec 12, 20240.57000.58500.56500.58000.5800105,200
Dec 11, 20240.56000.57000.55000.57000.570049,900
Dec 10, 20240.58000.58000.56000.57000.5700122,700
Dec 9, 20240.56500.58000.55500.57500.575021,400
Dec 6, 20240.57000.57000.57000.57000.57001,000
Dec 5, 20240.56500.57000.56500.57000.57001,700
Dec 4, 20240.55500.56500.55000.56500.5650147,100
Dec 3, 20240.58000.59500.56000.57000.5700178,100
Dec 2, 20240.57500.58000.56000.58000.580041,600
Nov 29, 20240.57500.57500.57500.57500.57503,000
Nov 28, 20240.55000.57000.55000.57000.570012,300
Nov 27, 20240.57000.57000.57000.57000.57007,000
Nov 26, 20240.55000.56000.53500.56000.5600479,900
Nov 25, 20240.54500.55500.54000.55500.5550188,600
Nov 22, 20240.55000.56000.54000.56000.5600129,200
Nov 21, 20240.56000.56000.56000.56000.56004,900
Nov 20, 20240.57000.57000.54500.55500.5550218,900
Nov 19, 20240.56500.56500.56500.56500.5650-
Nov 18, 20240.55000.56500.55000.56500.56506,500
Nov 15, 20240.55500.56500.55000.56500.565094,000
Nov 14, 20240.57000.57500.57000.57500.57505,300
Nov 13, 20240.57000.57500.55500.55500.55503,900
Nov 12, 20240.55500.57000.55500.57000.570027,500
Nov 11, 20240.57000.57000.57000.57000.5700-
Nov 8, 20240.57000.57000.57000.57000.5700-
Nov 7, 20240.57000.57000.56000.57000.570016,400
Nov 6, 20240.56500.56500.56500.56500.56504,000
Nov 5, 20240.55000.56500.54500.56000.5600107,200
Nov 4, 20240.56500.57500.55000.57000.570065,700
Nov 1, 20240.57000.57000.57000.57000.5700-
Oct 30, 20240.55000.57000.54500.57000.5700139,800
Oct 29, 20240.55500.56500.55000.56000.5600122,800
Oct 28, 20240.57500.57500.55000.55500.5550691,800
Oct 25, 20240.56000.57500.55500.57000.5700102,900
Oct 24, 20240.56500.57500.56500.57500.575059,000
Oct 23, 20240.57500.57500.55500.57500.5750142,300
Oct 22, 20240.57500.58500.57000.58500.585042,200
Oct 21, 20240.58000.59000.57500.59000.590066,400
Oct 18, 20240.59500.59500.58000.59000.590052,900
Oct 17, 20240.59000.60500.59000.59000.5900118,000
Oct 16, 20240.60000.60500.59000.60000.600090,200
Oct 15, 20240.58000.60500.58000.60000.600041,500
Oct 14, 20240.58000.60000.58000.60000.60006,700
Oct 11, 20240.58000.60500.58000.59500.5950177,200
Oct 10, 20240.58000.58000.56500.58000.58005,600
Oct 9, 20240.57000.58000.56000.56000.5600158,400
Oct 8, 20240.55500.57000.55500.57000.570062,200
Oct 7, 20240.56500.56500.56500.56500.5650-
Oct 4, 20240.56500.56500.56500.56500.5650-
Oct 3, 20240.55000.56500.55000.56500.565010,400
Oct 2, 20240.55500.57500.54500.56000.5600230,400
Oct 1, 20240.56000.57000.55500.56500.5650207,800
Sep 30, 20240.56000.57500.56000.57000.570025,400
Sep 27, 20240.57500.57500.57500.57500.57504,200
Sep 26, 20240.55500.57000.55000.56500.5650110,900
Sep 25, 20240.55500.56500.55000.56500.5650110,400
Sep 24, 20240.55500.56500.55500.56500.565069,300
Sep 23, 20240.56500.57000.55500.56500.5650297,700
Sep 20, 20240.56500.57000.56000.57000.5700110,200
Sep 19, 20240.57000.57500.56500.56500.565071,600
Sep 18, 20240.56500.57000.56000.56500.565074,300
Sep 17, 20240.56500.57000.56500.57000.5700397,300
Sep 16, 20240.57000.57500.57000.57500.575033,900
Sep 13, 20240.57000.57500.57000.57500.575081,000
Sep 12, 20240.57000.58000.56500.57500.5750160,700
Sep 11, 20240.58000.58000.57000.57500.575087,200
Sep 10, 20240.58500.58500.57500.58000.5800131,500
Sep 9, 20240.58000.58500.57500.58500.5850138,800
Sep 6, 20240.58500.58500.58500.58500.5850-
Sep 5, 20240.58500.58500.58000.58500.585096,200
Sep 4, 20240.58000.58500.58000.58000.58007,900
Sep 3, 20240.58000.58500.58000.58500.585091,800
Sep 2, 20240.58000.58500.58000.58500.585045,400
Aug 30, 20240.57500.58000.57500.58000.5800192,000
Aug 29, 20240.57500.58000.57500.58000.5800124,800
Aug 28, 20240.57500.58500.57000.57500.5750697,600
Aug 27, 20240.59000.59500.58000.58500.5850234,100
Aug 26, 20240.59000.60000.59000.60000.600063,200
Aug 23, 20240.60000.60000.60000.60000.6000-
Aug 22, 20240.59000.60000.58000.60000.6000277,400
Aug 21, 2024 0.0025 Dividend
Aug 21, 20240.60000.60000.60000.60000.60001,800
Aug 20, 20240.59000.59500.58500.59500.592567,400
Aug 19, 20240.60000.60000.58500.59500.5925435,800
Aug 16, 20240.58500.59500.58500.59500.59256,200
Aug 15, 20240.59500.59500.58000.59000.587521,800
Aug 14, 20240.58500.59000.58000.59000.587572,500
Aug 13, 20240.60000.60000.58500.59500.592518,700
Aug 12, 20240.59500.59500.59500.59500.5925200
Aug 8, 20240.60000.60000.58000.59000.58753,300
Aug 7, 20240.59000.60000.57500.59500.59255,500
Aug 6, 20240.59000.59000.59000.59000.5875-
Aug 5, 20240.59000.59500.57500.59000.587535,100
Aug 2, 20240.59000.59500.59000.59000.5875104,900
Aug 1, 20240.59500.60500.59000.59000.5875139,500
Jul 31, 20240.60500.60500.60500.60500.602511,000
Jul 30, 20240.60500.60500.60500.60500.60251,700
Jul 29, 20240.60000.60000.60000.60000.5975-
Jul 26, 20240.59500.60000.59500.60000.597550,900
Jul 25, 20240.59500.60000.59500.60000.597533,000
Jul 24, 20240.60500.60500.60500.60500.6025-
Jul 23, 20240.61000.61000.60000.60500.602533,000
Jul 22, 20240.60000.61000.60000.60000.597531,000
Jul 19, 20240.59500.60500.59500.60500.602540,900
Jul 18, 20240.60000.60500.59500.60500.6025116,800
Jul 17, 20240.60000.61000.60000.61000.607481,400
Jul 16, 20240.61000.61500.61000.61000.607411,000
Jul 15, 20240.59500.61500.59500.60500.602551,100
Jul 12, 20240.60500.60500.60500.60500.6025-
Jul 11, 20240.61000.61000.60000.60500.6025296,600
Jul 10, 20240.62000.62000.61000.61500.61244,300
Jul 9, 20240.61500.62000.60500.61500.612419,500
Jul 8, 20240.61000.61500.60500.60500.602558,300
Jul 5, 20240.61000.61000.60500.60500.60256,100
Jul 4, 20240.60500.61000.60000.60500.6025338,900
Jul 3, 20240.60500.61500.60500.61000.6074508,800
Jul 2, 20240.60500.61500.60500.61500.61246,000
Jul 1, 20240.61500.61500.61500.61500.6124-
Jun 28, 20240.61000.62000.60500.61500.612481,500
Jun 27, 20240.62000.62000.62000.62000.6174-
Jun 26, 20240.61000.62000.61000.62000.617432,200
Jun 25, 20240.61000.62000.61000.61500.612474,900
Jun 24, 20240.62500.63000.62000.62500.6224515,800
Jun 21, 20240.61500.63000.61000.62500.6224151,400
Jun 20, 20240.63000.63000.63000.63000.6274-
Jun 19, 20240.63000.63500.62500.63000.627439,100
Jun 18, 20240.63500.63500.63500.63500.6323-
Jun 14, 20240.63500.63500.63500.63500.6323100
Jun 13, 20240.64500.64500.62000.62000.617410,300
Jun 12, 20240.62500.63000.61500.63000.627497,500
Jun 11, 20240.62500.62500.62500.62500.6224-
Jun 10, 20240.63500.63500.62500.62500.6224247,700
Jun 7, 20240.63000.63500.63000.63500.6323200
Jun 6, 20240.63500.63500.63000.63500.632380,000
Jun 5, 20240.63500.63500.63500.63500.632328,700
Jun 4, 20240.64000.64500.63000.63500.6323669,100
Jun 3, 20240.64000.64500.63000.63500.6323649,400
May 31, 20240.64500.66000.64000.65500.6522563,200
May 30, 20240.64500.66000.64500.66000.657237,000
May 29, 20240.65000.66500.64500.66500.6622105,900
May 28, 20240.65000.66500.64000.66500.662230,600
May 27, 20240.64500.65500.63000.65000.6473310,800
May 24, 20240.65500.65500.65500.65500.6522-
May 23, 20240.65000.66000.64000.65500.6522292,600
May 21, 20240.65000.66000.65000.66000.6572182,300
May 20, 20240.66000.66500.64500.66000.657243,500
May 17, 20240.66000.67000.62000.65500.6522141,900
May 16, 20240.66500.67500.65000.67500.6722116,400
May 15, 20240.68500.68500.68500.68500.6821-
May 14, 20240.68500.68500.68500.68500.6821-
May 13, 20240.68000.68500.66500.68500.682125,700
May 10, 2024 0.0050 Dividend
May 10, 20240.66000.68000.66000.68000.67715,400
May 9, 20240.68000.68000.68000.68000.6722100
May 8, 20240.68000.68000.68000.68000.6722-
May 7, 20240.66000.68000.66000.68000.67222,200
May 6, 20240.67000.68000.65500.68000.672212,800
May 3, 20240.66000.67000.65500.65500.6475106,800
May 2, 20240.66500.68000.66000.68000.672249,300
Apr 30, 20240.65500.67500.64500.67500.667284,700
Apr 29, 20240.67500.67500.64500.67000.662382,900
Apr 26, 20240.67000.67000.66000.67000.662339,000
Apr 25, 20240.66000.67000.65500.67000.662326,400
Apr 24, 20240.65500.66500.65000.66000.6524121,900
Apr 23, 20240.66500.68000.65000.67500.667260,500
Apr 22, 20240.68500.68500.68500.68500.6771-
Apr 19, 20240.67000.68500.67000.68500.67715,100
Apr 18, 20240.65500.67000.65500.67000.662321,000
Apr 17, 20240.67000.67000.67000.67000.6623-
Apr 16, 20240.65500.67000.65000.67000.662345,500
Apr 15, 20240.67000.67000.67000.67000.6623-
Apr 12, 20240.65500.67000.65500.67000.662328,400
Apr 11, 20240.66000.66000.66000.66000.6524-