Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

Hiap Tong Corporation Ltd. (5PO.SI)

Compare
0.0750
-0.0090
(-10.71%)
At close: 3:44:53 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.07900.07900.07500.07500.0750145,000
Apr 4, 20250.08400.08400.08400.08400.0840-
Apr 3, 20250.08200.08400.08200.08400.084080,000
Apr 2, 20250.08400.08400.08400.08400.0840-
Apr 1, 20250.08400.08400.08400.08400.0840-
Mar 28, 20250.08400.08400.08400.08400.0840-
Mar 27, 20250.08300.08400.08300.08400.084051,900
Mar 26, 20250.08800.08800.07700.08500.085050,400
Mar 25, 20250.08400.08400.08400.08400.0840-
Mar 24, 20250.08400.08400.08400.08400.0840-
Mar 21, 20250.08400.08400.08400.08400.0840-
Mar 20, 20250.08400.08500.08400.08400.0840383,400
Mar 19, 20250.08200.08500.08200.08400.0840238,500
Mar 18, 20250.08200.08200.08200.08200.0820-
Mar 17, 20250.08200.08600.08200.08200.082040,600
Mar 14, 20250.08200.08400.08200.08400.084020,200
Mar 13, 20250.08200.08200.08100.08100.0810135,900
Mar 12, 20250.08400.08400.08400.08400.0840-
Mar 11, 20250.08100.08400.08100.08400.084058,100
Mar 10, 20250.08100.08100.08100.08100.081018,000
Mar 7, 20250.08900.08900.08900.08900.0890-
Mar 6, 20250.08900.08900.08900.08900.0890-
Mar 5, 20250.08900.08900.08900.08900.0890100
Mar 4, 20250.08900.08900.08900.08900.0890-
Mar 3, 20250.08900.08900.08900.08900.0890-
Feb 28, 20250.08900.08900.08900.08900.0890-
Feb 27, 20250.08700.08900.08700.08900.0890228,500
Feb 26, 20250.08400.08400.08400.08400.0840-
Feb 25, 20250.08400.08400.08400.08400.084093,000
Feb 24, 20250.08500.08500.08400.08400.084074,500
Feb 21, 20250.08800.08800.08800.08800.088010,000
Feb 20, 20250.09100.09100.09100.09100.0910-
Feb 19, 20250.09100.09100.09100.09100.0910-
Feb 18, 20250.08500.09200.08500.09100.0910558,900
Feb 17, 20250.08900.08900.08900.08900.0890-
Feb 14, 20250.08500.08900.08500.08900.089050,100
Feb 13, 20250.08200.09200.08200.08900.0890846,900
Feb 12, 20250.08500.08500.08500.08500.0850-
Feb 11, 20250.08600.08600.08500.08500.085058,000
Feb 10, 20250.08600.08600.08600.08600.08607,000
Feb 7, 20250.08200.08600.08200.08600.086050,100
Feb 6, 20250.08300.08300.08300.08300.0830-
Feb 5, 20250.08300.08300.08300.08300.0830-
Feb 4, 20250.08400.08400.08300.08300.0830150,000
Feb 3, 20250.08500.08500.08500.08500.0850-
Jan 31, 20250.08500.08500.08500.08500.0850-
Jan 28, 20250.08500.08500.08500.08500.0850-
Jan 27, 20250.08500.08500.08500.08500.085075,300
Jan 24, 20250.08200.08800.08200.08700.0870636,100
Jan 23, 20250.07800.08100.07800.08100.0810169,500
Jan 22, 20250.07500.07500.07500.07500.0750100,000
Jan 21, 20250.07400.07400.07400.07400.0740-
Jan 20, 20250.07400.07400.07400.07400.0740-
Jan 17, 20250.07400.07400.07400.07400.0740-
Jan 16, 20250.07400.07400.07400.07400.0740-
Jan 15, 20250.07400.07400.07400.07400.0740-
Jan 14, 20250.07400.07400.07400.07400.0740-
Jan 13, 20250.07800.07800.07400.07400.0740150,000
Jan 10, 20250.07700.07800.07700.07800.078092,100
Jan 9, 20250.07800.07800.07800.07800.0780-
Jan 8, 20250.07800.07800.07800.07800.078040,000
Jan 7, 20250.08000.08000.08000.08000.0800-
Jan 6, 20250.07600.08100.07600.08000.0800173,200
Jan 3, 20250.07300.07300.07300.07300.0730-
Jan 2, 20250.07300.07300.07300.07300.073020,000
Dec 31, 20240.07200.07200.07200.07200.0720-
Dec 30, 20240.07200.07300.07200.07200.072034,000
Dec 27, 20240.07400.07400.07200.07300.073046,000
Dec 26, 20240.07800.07800.07800.07800.0780-
Dec 24, 20240.07800.07800.07800.07800.0780-
Dec 23, 20240.07800.07800.07800.07800.0780-
Dec 20, 20240.07800.07800.07800.07800.0780-
Dec 19, 20240.07800.07800.07800.07800.0780100,000
Dec 18, 20240.07800.07800.07600.07600.076062,500
Dec 17, 20240.07700.07700.07700.07700.0770-
Dec 16, 20240.07700.07700.07700.07700.077031,200
Dec 13, 20240.07600.08100.07600.08100.081034,100
Dec 12, 20240.08200.08200.08200.08200.0820-
Dec 11, 20240.08200.08200.08200.08200.0820-
Dec 10, 20240.08200.08200.08200.08200.0820-
Dec 9, 20240.08200.08200.08200.08200.08205,000
Dec 6, 20240.07900.07900.07900.07900.0790-
Dec 5, 20240.08000.08000.07900.07900.079030,000
Dec 4, 20240.08000.08000.08000.08000.0800-
Dec 3, 20240.08000.08000.08000.08000.0800-
Dec 2, 20240.08000.08000.08000.08000.0800-
Nov 29, 20240.08000.08000.08000.08000.0800-
Nov 28, 20240.08000.08000.08000.08000.0800-
Nov 27, 20240.08000.08000.07400.08000.080099,800
Nov 26, 20240.08000.08000.08000.08000.0800-
Nov 25, 20240.08000.08000.08000.08000.0800-
Nov 22, 20240.08700.08700.08000.08000.0800104,900
Nov 21, 20240.08400.08400.08400.08400.0840-
Nov 20, 20240.08400.08400.08400.08400.0840-
Nov 19, 20240.08400.08400.08400.08400.0840-
Nov 18, 20240.08400.08400.08400.08400.0840-
Nov 15, 20240.08400.08400.08400.08400.0840-
Nov 14, 20240.08400.08400.08400.08400.0840-
Nov 13, 20240.08400.08400.08400.08400.0840-
Nov 12, 20240.08400.08400.08400.08400.0840-
Nov 11, 20240.08400.08400.08400.08400.08401,600
Nov 8, 20240.08400.08400.08400.08400.0840-
Nov 7, 20240.08400.08400.08400.08400.084015,000
Nov 6, 20240.08400.08400.08400.08400.084042,900
Nov 5, 20240.08800.08800.08800.08800.0880-
Nov 4, 20240.08800.08800.08800.08800.0880-
Nov 1, 20240.08800.08800.08800.08800.0880-
Oct 30, 20240.08800.08800.08800.08800.0880-
Oct 29, 20240.08800.08800.08800.08800.0880-
Oct 28, 20240.08800.08800.08800.08800.0880-
Oct 25, 20240.08300.08800.08300.08800.088099,500
Oct 24, 20240.08200.08300.08200.08200.082040,000
Oct 23, 20240.08200.08200.08200.08200.0820-
Oct 22, 20240.08200.08200.08200.08200.0820-
Oct 21, 20240.08300.08300.08200.08200.082050,200
Oct 18, 20240.08300.08300.08300.08300.0830-
Oct 17, 20240.08300.08300.08300.08300.083014,500
Oct 16, 20240.08300.08300.08300.08300.083017,000
Oct 15, 20240.08400.08400.08400.08400.0840-
Oct 14, 20240.08400.08400.08400.08400.0840300
Oct 11, 20240.08400.08400.08400.08400.084010,000
Oct 10, 20240.08600.08600.08600.08600.0860-
Oct 9, 20240.08600.08600.08600.08600.0860-
Oct 8, 20240.08600.08600.08600.08600.0860-
Oct 7, 20240.08600.08600.08600.08600.086010,000
Oct 4, 20240.08600.08600.08600.08600.0860-
Oct 3, 20240.08600.08600.08600.08600.08601,300
Oct 2, 20240.08500.08500.08500.08500.0850-
Oct 1, 20240.08500.08500.08500.08500.0850-
Sep 30, 20240.08500.08500.08500.08500.08505,000
Sep 27, 20240.08500.08500.08500.08500.0850-
Sep 26, 20240.08800.08800.08500.08500.085030,000
Sep 25, 20240.08600.08600.08600.08600.0860-
Sep 24, 20240.08600.08600.08600.08600.0860-
Sep 23, 20240.08600.08600.08600.08600.0860-
Sep 20, 20240.08600.08600.08600.08600.0860-
Sep 19, 20240.08600.08600.08600.08600.0860-
Sep 18, 20240.08600.08600.08600.08600.0860600
Sep 17, 20240.08600.08600.08600.08600.086017,000
Sep 16, 20240.08600.08600.08600.08600.0860-
Sep 13, 20240.08300.08600.07900.08600.086020,100
Sep 12, 20240.08600.08600.08600.08600.0860-
Sep 11, 20240.07800.08600.07800.08600.08601,500
Sep 10, 20240.08600.08600.08600.08600.0860-
Sep 9, 20240.08600.08600.08600.08600.0860-
Sep 6, 20240.08600.08600.08600.08600.0860-
Sep 5, 20240.08600.08600.08600.08600.0860-
Sep 4, 20240.08600.08600.08600.08600.0860-
Sep 3, 20240.08600.08600.08600.08600.0860-
Sep 2, 20240.08600.08600.08600.08600.0860-
Aug 30, 20240.08600.08600.08600.08600.0860100
Aug 29, 20240.08000.08000.08000.08000.0800500
Aug 28, 20240.08600.08600.08600.08600.0860-
Aug 27, 20240.08200.08600.08100.08600.086041,700
Aug 26, 20240.08500.08500.08500.08500.0850-
Aug 23, 20240.08500.08500.08500.08500.0850300
Aug 22, 20240.08400.08500.08400.08500.0850129,700
Aug 21, 20240.08400.08400.08400.08400.0840-
Aug 20, 20240.08300.08400.08200.08400.084093,800
Aug 19, 20240.08200.08200.08200.08200.0820-
Aug 16, 20240.08400.08400.08200.08200.0820153,500
Aug 15, 20240.08300.08300.08200.08200.082061,000
Aug 14, 20240.08300.08300.08300.08300.0830-
Aug 13, 20240.08300.08300.08300.08300.083056,600
Aug 12, 20240.08400.08400.08400.08400.084060,000
Aug 8, 20240.08400.08400.08300.08300.0830152,000
Aug 7, 20240.08300.08400.08300.08300.0830147,700
Aug 6, 20240.08300.08300.08300.08300.0830110,000
Aug 5, 20240.08400.08400.08300.08300.0830200,000
Aug 2, 2024 0.0010 Dividend
Aug 2, 20240.08600.08600.08100.08100.0810409,200
Aug 1, 20240.08700.08700.08700.08700.0860-
Jul 31, 20240.08700.08700.08700.08700.0860-
Jul 30, 20240.08800.09000.08700.08700.0860456,200
Jul 29, 20240.08800.08800.08700.08800.0870158,400
Jul 26, 20240.08800.08800.08800.08800.0870201,000
Jul 25, 20240.08800.08800.08800.08800.087020,000
Jul 24, 20240.09100.09100.08600.08800.0870100,400
Jul 23, 20240.08900.09000.08900.09000.0890279,900
Jul 22, 20240.08900.08900.08900.08900.088030,000
Jul 19, 20240.09100.09100.08600.08900.0880181,100
Jul 18, 20240.09100.09500.09100.09200.09091,462,900
Jul 17, 20240.09200.09300.09000.09100.0900726,000
Jul 16, 20240.09100.09400.08900.09200.0909929,100
Jul 15, 20240.08900.09000.08900.09000.089092,400
Jul 12, 20240.08900.08900.08900.08900.0880-
Jul 11, 20240.08900.08900.08900.08900.088018,900
Jul 10, 20240.08800.08800.08700.08700.086080,000
Jul 9, 20240.09000.09100.08900.08900.0880166,300
Jul 8, 20240.08600.09000.08600.09000.089020,100
Jul 5, 20240.08900.08900.08900.08900.088060,000
Jul 4, 20240.08700.09400.08700.08900.088051,000
Jul 3, 20240.09000.09000.08700.09000.089041,100
Jul 2, 20240.08600.08600.08600.08600.0850-
Jul 1, 20240.08600.08600.08600.08600.0850-
Jun 28, 20240.08900.08900.08600.08600.085074,100
Jun 27, 20240.08500.08900.08500.08900.088050,200
Jun 26, 20240.09200.09200.08500.08500.0840112,000
Jun 25, 20240.08600.08600.08500.08500.084059,000
Jun 24, 20240.09000.09000.08600.08600.0850236,600
Jun 21, 20240.08900.08900.08800.08800.087075,000
Jun 20, 20240.08900.08900.08900.08900.088027,200
Jun 19, 20240.09300.09400.08900.08900.0880118,300
Jun 18, 20240.09100.09700.09100.09300.0919639,100
Jun 14, 20240.08900.09100.08900.09100.0900185,200
Jun 13, 20240.09000.09000.08600.08600.085012,000
Jun 12, 20240.08900.09100.08900.09100.0900111,100
Jun 11, 20240.08800.08800.08800.08800.0870-
Jun 10, 20240.08800.08800.08800.08800.0870-
Jun 7, 20240.08700.08900.08600.08800.0870281,400
Jun 6, 20240.08800.08800.08600.08600.0850110,000
Jun 5, 20240.09900.09900.09900.09900.0979-
Jun 4, 20240.09900.09900.09900.09900.0979-
Jun 3, 20240.09900.09900.09900.09900.0979-
May 31, 20240.09900.09900.09900.09900.0979-
May 30, 20240.08800.09900.08800.09900.097990,100
May 29, 20240.09200.09200.09200.09200.0909-
May 28, 20240.09200.09200.09200.09200.0909-
May 27, 20240.09000.09200.09000.09200.0909173,000
May 24, 20240.08800.08800.08800.08800.0870-
May 23, 20240.08800.08800.08800.08800.0870-
May 21, 20240.09000.09000.08700.08800.087034,400
May 20, 20240.09000.09000.09000.09000.0890-
May 17, 20240.09000.09000.09000.09000.089024,400
May 16, 20240.08800.08800.08800.08800.08704,400
May 15, 20240.09000.09000.09000.09000.0890-
May 14, 20240.09000.09000.09000.09000.0890-
May 13, 20240.09000.09000.09000.09000.0890-
May 10, 20240.09000.09000.09000.09000.0890-
May 9, 20240.09000.09000.09000.09000.0890-
May 8, 20240.09000.09000.09000.09000.0890-
May 7, 20240.09000.09000.09000.09000.0890-
May 6, 20240.09000.09000.09000.09000.0890-
May 3, 20240.09000.09000.09000.09000.089038,800
May 2, 20240.09100.09100.09000.09000.089019,000
Apr 30, 20240.09500.09500.09500.09500.0939-
Apr 29, 20240.09000.09500.09000.09500.093965,000
Apr 26, 20240.09000.09000.09000.09000.089010,000
Apr 25, 20240.09200.09200.09200.09200.0909-
Apr 24, 20240.09100.09200.08800.09200.090992,900
Apr 23, 20240.08900.08900.08900.08900.088032,000
Apr 22, 20240.09000.09100.08500.08500.0840183,500
Apr 19, 20240.08600.08700.08300.08700.0860176,600
Apr 18, 20240.08600.09200.08600.09100.090035,900
Apr 17, 20240.09700.09700.09700.09700.0959-
Apr 16, 20240.09700.09700.09700.09700.0959-
Apr 15, 20240.09800.09800.09700.09700.0959140,000
Apr 12, 20240.09400.10100.09300.10000.09891,769,500
Apr 11, 20240.09200.09300.08900.09200.0909349,900
Apr 9, 20240.09100.09300.09000.09300.0919151,000
Apr 8, 20240.09100.09400.09000.09400.092974,100