SES - Delayed Quote SGD

Haw Par Corporation Limited (H02.SI)

11.85

-0.11

(-0.92%)

At close: 5:04:05 PM GMT+8

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	11.98	11.99	11.82	11.85	11.85	55,900
May 26, 2025	11.82	12.00	11.82	11.96	11.96	135,900
May 23, 2025	11.70	11.82	11.69	11.80	11.80	101,400
May 22, 2025	11.69	11.69	11.53	11.60	11.60	74,800
May 21, 2025	11.60	11.67	11.60	11.67	11.67	25,600
May 20, 2025	11.51	11.70	11.45	11.62	11.62	81,800
May 19, 2025	11.50	11.68	11.48	11.51	11.51	42,300
May 16, 2025	11.53	11.56	11.50	11.51	11.51	94,300
May 15, 2025	11.54	11.59	11.47	11.56	11.56	82,900
May 14, 2025	11.70	11.70	11.51	11.58	11.58	111,500
May 13, 2025	11.72	11.89	11.58	11.64	11.64	169,100
May 9, 2025	11.38	11.60	11.35	11.52	11.52	157,300
May 8, 2025	11.50	11.50	11.30	11.38	11.38	139,500
May 7, 2025	11.60	11.60	11.45	11.50	11.50	134,300
May 6, 2025	11.77	11.80	11.56	11.61	11.61	180,600
May 5, 2025	1 Dividend
May 5, 2025	12.09	12.09	11.70	11.80	11.80	273,300
May 2, 2025	12.96	13.02	12.95	13.00	12.00	142,300
Apr 30, 2025	12.86	12.97	12.86	12.96	11.96	87,000
Apr 29, 2025	12.93	12.93	12.84	12.86	11.87	98,200
Apr 28, 2025	12.96	12.99	12.83	12.87	11.88	149,200
Apr 25, 2025	12.90	12.90	12.77	12.87	11.88	136,700
Apr 24, 2025	12.99	12.99	12.85	12.87	11.88	163,300
Apr 23, 2025	13.01	13.04	12.88	13.01	12.01	169,600
Apr 22, 2025	12.90	13.09	12.89	13.03	12.03	158,000
Apr 21, 2025	12.81	12.97	12.77	12.92	11.93	109,300
Apr 17, 2025	12.57	12.82	12.55	12.77	11.79	114,400
Apr 16, 2025	12.46	12.64	12.44	12.59	11.62	191,100
Apr 15, 2025	12.36	12.51	12.35	12.46	11.50	106,300
Apr 14, 2025	12.33	12.42	12.20	12.30	11.35	136,300
Apr 11, 2025	12.16	12.21	11.97	12.09	11.16	137,000
Apr 10, 2025	12.12	12.50	12.12	12.16	11.22	266,200
Apr 9, 2025	12.04	12.10	11.74	11.82	10.91	340,500
Apr 8, 2025	12.08	13.01	11.90	12.04	11.11	294,200
Apr 7, 2025	12.40	12.40	11.80	12.08	11.15	419,500
Apr 4, 2025	12.98	12.99	12.74	12.80	11.82	381,200
Apr 3, 2025	13.00	13.18	13.00	13.11	12.10	121,500
Apr 2, 2025	13.29	13.29	13.10	13.18	12.17	53,200
Apr 1, 2025	13.10	13.29	13.10	13.21	12.19	56,900
Mar 28, 2025	13.30	13.30	13.01	13.21	12.19	125,400
Mar 27, 2025	12.99	13.33	12.92	13.29	12.27	346,800
Mar 26, 2025	12.84	12.97	12.84	12.92	11.93	163,500
Mar 25, 2025	12.97	13.05	12.85	12.88	11.89	120,100
Mar 24, 2025	12.90	12.97	12.80	12.91	11.92	75,600
Mar 21, 2025	12.95	12.98	12.85	12.95	11.95	137,500
Mar 20, 2025	12.95	13.03	12.87	12.99	11.99	115,500
Mar 19, 2025	12.85	12.95	12.81	12.95	11.95	126,300
Mar 18, 2025	12.85	12.86	12.75	12.80	11.82	42,200
Mar 17, 2025	12.79	12.84	12.71	12.79	11.81	105,400
Mar 14, 2025	12.79	12.79	12.68	12.76	11.78	63,200
Mar 13, 2025	12.78	13.04	12.72	12.79	11.81	151,600
Mar 12, 2025	12.78	12.88	12.78	12.78	11.80	54,900
Mar 11, 2025	12.86	12.90	12.70	12.83	11.84	179,900
Mar 10, 2025	12.97	12.99	12.91	12.96	11.96	67,200
Mar 7, 2025	12.81	12.98	12.81	12.96	11.96	99,200
Mar 6, 2025	12.75	13.05	12.75	12.88	11.89	237,100
Mar 5, 2025	12.69	12.90	12.69	12.75	11.77	104,600
Mar 4, 2025	12.66	12.71	12.58	12.69	11.71	124,100
Mar 3, 2025	12.71	12.77	12.70	12.74	11.76	67,200
Feb 28, 2025	12.80	12.80	12.67	12.71	11.73	98,700
Feb 27, 2025	12.81	12.81	12.75	12.80	11.82	58,600
Feb 26, 2025	12.90	12.90	12.79	12.86	11.87	153,000
Feb 25, 2025	12.76	12.90	12.70	12.85	11.86	257,700
Feb 24, 2025	12.36	12.98	12.36	12.77	11.79	468,800
Feb 21, 2025	11.84	12.00	11.82	11.98	11.06	100,600
Feb 20, 2025	11.76	11.85	11.74	11.85	10.94	106,600
Feb 19, 2025	11.77	11.83	11.68	11.77	10.86	199,900
Feb 18, 2025	11.75	11.75	11.70	11.71	10.81	61,900
Feb 17, 2025	11.75	11.79	11.72	11.74	10.84	47,900
Feb 14, 2025	11.72	11.77	11.70	11.74	10.84	59,100
Feb 13, 2025	11.73	11.75	11.69	11.73	10.83	17,500
Feb 12, 2025	11.65	11.73	11.65	11.73	10.83	75,300
Feb 11, 2025	11.72	11.75	11.67	11.67	10.77	37,700
Feb 10, 2025	11.61	11.75	11.60	11.72	10.82	73,400
Feb 7, 2025	11.51	11.63	11.50	11.60	10.71	98,500
Feb 6, 2025	11.47	11.51	11.45	11.51	10.62	46,100
Feb 5, 2025	11.41	11.49	11.41	11.46	10.58	123,900
Feb 4, 2025	11.44	11.44	11.37	11.41	10.53	72,800
Feb 3, 2025	11.53	11.53	11.40	11.41	10.53	83,100
Jan 31, 2025	11.49	11.58	11.43	11.56	10.67	115,800
Jan 28, 2025	11.40	11.48	11.40	11.46	10.58	17,400
Jan 27, 2025	11.41	11.45	11.40	11.40	10.52	30,600
Jan 24, 2025	11.38	11.53	11.38	11.41	10.53	60,400
Jan 23, 2025	11.40	11.41	11.35	11.40	10.52	39,900
Jan 22, 2025	11.35	11.40	11.30	11.34	10.47	59,200
Jan 21, 2025	11.27	11.37	11.26	11.35	10.48	32,500
Jan 20, 2025	11.24	11.32	11.24	11.30	10.43	47,100
Jan 17, 2025	11.20	11.29	11.19	11.26	10.39	43,200
Jan 16, 2025	11.23	11.28	11.15	11.20	10.34	68,200
Jan 15, 2025	11.15	11.25	11.14	11.21	10.35	33,500
Jan 14, 2025	11.12	11.23	11.11	11.15	10.29	51,600
Jan 13, 2025	11.14	11.17	11.10	11.13	10.27	65,700
Jan 10, 2025	11.26	11.26	11.10	11.14	10.28	67,000
Jan 9, 2025	11.29	11.34	11.27	11.28	10.41	28,700
Jan 8, 2025	11.28	11.40	11.22	11.33	10.46	149,200
Jan 7, 2025	11.26	11.36	11.24	11.27	10.40	45,800
Jan 6, 2025	11.14	11.29	11.14	11.24	10.38	37,400
Jan 3, 2025	11.10	11.18	11.10	11.13	10.27	18,100
Jan 2, 2025	11.11	11.18	11.11	11.16	10.30	18,600
Dec 31, 2024	11.16	11.16	11.14	11.15	10.29	27,700
Dec 30, 2024	11.10	11.18	11.10	11.15	10.29	33,500
Dec 27, 2024	11.02	11.20	11.02	11.10	10.25	48,900
Dec 26, 2024	11.00	11.08	11.00	11.02	10.17	42,800
Dec 24, 2024	11.00	11.01	10.98	11.00	10.15	43,200
Dec 23, 2024	11.00	11.08	10.99	11.00	10.15	157,704
Dec 20, 2024	11.10	11.10	10.98	10.98	10.14	132,300
Dec 19, 2024	11.19	11.19	10.98	11.10	10.25	120,200
Dec 18, 2024	11.32	11.32	11.22	11.23	10.37	68,100
Dec 17, 2024	11.47	11.49	11.34	11.34	10.47	84,200
Dec 16, 2024	11.46	11.49	11.45	11.48	10.60	44,100
Dec 13, 2024	11.45	11.47	11.39	11.46	10.58	47,300
Dec 12, 2024	11.46	11.52	11.46	11.47	10.59	72,700
Dec 11, 2024	11.41	11.48	11.38	11.46	10.58	30,800
Dec 10, 2024	11.45	11.50	11.37	11.44	10.56	48,200
Dec 9, 2024	11.39	11.45	11.35	11.45	10.57	66,900
Dec 6, 2024	11.36	11.45	11.34	11.38	10.50	37,300
Dec 5, 2024	11.36	11.43	11.30	11.38	10.50	68,000
Dec 4, 2024	11.40	11.43	11.35	11.39	10.51	22,200
Dec 3, 2024	11.25	11.38	11.25	11.37	10.50	66,000
Dec 2, 2024	11.19	11.24	11.19	11.22	10.36	109,400
Nov 29, 2024	11.20	11.20	11.15	11.19	10.33	22,700
Nov 28, 2024	11.23	11.23	11.19	11.21	10.35	13,400
Nov 27, 2024	11.24	11.24	11.20	11.23	10.37	25,100
Nov 26, 2024	11.22	11.25	11.17	11.24	10.38	35,100
Nov 25, 2024	11.25	11.25	11.17	11.24	10.38	26,000
Nov 22, 2024	11.17	11.19	11.13	11.17	10.31	24,100
Nov 21, 2024	11.20	11.21	11.14	11.18	10.32	27,400
Nov 20, 2024	11.21	11.21	11.15	11.16	10.30	26,500
Nov 19, 2024	11.13	11.19	11.13	11.19	10.33	44,400
Nov 18, 2024	11.15	11.19	11.12	11.18	10.32	41,700
Nov 15, 2024	11.15	11.26	11.12	11.18	10.32	31,300
Nov 14, 2024	11.17	11.19	11.09	11.15	10.29	48,900
Nov 13, 2024	11.12	11.20	11.12	11.17	10.31	22,200
Nov 12, 2024	11.19	11.29	11.15	11.19	10.33	64,800
Nov 11, 2024	11.28	11.35	11.19	11.19	10.33	67,300
Nov 8, 2024	10.92	11.33	10.92	11.25	10.38	305,900
Nov 7, 2024	10.91	11.00	10.90	10.90	10.06	52,400
Nov 6, 2024	10.78	10.86	10.78	10.81	9.98	6,800
Nov 5, 2024	10.76	10.82	10.71	10.81	9.98	50,300
Nov 4, 2024	10.70	10.82	10.70	10.78	9.95	23,900
Nov 1, 2024	10.71	10.78	10.66	10.75	9.92	45,900
Oct 30, 2024	10.74	10.81	10.70	10.75	9.92	16,800
Oct 29, 2024	10.83	10.83	10.72	10.72	9.90	34,600
Oct 28, 2024	10.90	10.90	10.83	10.83	10.00	23,600
Oct 25, 2024	10.98	11.00	10.87	10.87	10.03	131,500
Oct 24, 2024	10.90	10.95	10.89	10.90	10.06	25,300
Oct 23, 2024	10.99	11.00	10.92	10.93	10.09	76,000
Oct 22, 2024	10.89	10.98	10.89	10.92	10.08	76,700
Oct 21, 2024	10.98	11.00	10.90	10.93	10.09	38,000
Oct 18, 2024	11.00	11.00	10.83	11.00	10.15	176,300
Oct 17, 2024	10.75	10.79	10.69	10.79	9.96	36,100
Oct 16, 2024	10.70	10.76	10.68	10.69	9.87	36,200
Oct 15, 2024	10.70	10.76	10.68	10.70	9.88	40,400
Oct 14, 2024	10.68	10.72	10.65	10.70	9.88	37,800
Oct 11, 2024	10.71	10.78	10.67	10.69	9.87	28,200
Oct 10, 2024	10.78	10.79	10.68	10.71	9.89	39,600
Oct 9, 2024	10.72	10.78	10.71	10.73	9.90	48,700
Oct 8, 2024	10.84	10.86	10.71	10.71	9.89	56,700
Oct 7, 2024	10.91	10.91	10.81	10.84	10.01	93,000
Oct 4, 2024	10.86	10.94	10.86	10.91	10.07	52,100
Oct 3, 2024	11.00	11.00	10.82	10.84	10.01	62,300
Oct 2, 2024	10.86	11.00	10.82	10.90	10.06	50,300
Oct 1, 2024	10.83	10.88	10.83	10.85	10.02	606,271
Sep 30, 2024	10.87	10.89	10.78	10.82	9.99	81,400
Sep 27, 2024	10.95	10.95	10.75	10.87	10.03	66,400
Sep 26, 2024	11.00	11.00	10.92	10.92	10.08	62,200
Sep 25, 2024	10.86	11.05	10.83	11.00	10.15	175,800
Sep 24, 2024	10.94	10.94	10.85	10.86	10.02	45,400
Sep 23, 2024	10.90	10.93	10.84	10.92	10.08	72,100
Sep 20, 2024	10.85	10.91	10.70	10.91	10.07	135,200
Sep 19, 2024	10.84	10.93	10.82	10.90	10.06	102,400
Sep 18, 2024	10.93	10.93	10.84	10.86	10.02	56,700
Sep 17, 2024	10.90	10.93	10.85	10.90	10.06	60,200
Sep 16, 2024	10.87	10.90	10.75	10.90	10.06	91,100
Sep 13, 2024	10.82	10.87	10.75	10.85	10.02	118,000
Sep 12, 2024	10.77	10.87	10.75	10.75	9.92	41,500
Sep 11, 2024	10.70	10.80	10.68	10.72	9.90	60,400
Sep 10, 2024	10.59	10.75	10.51	10.72	9.90	69,900
Sep 9, 2024	10.45	10.59	10.43	10.59	9.78	69,700
Sep 6, 2024	10.40	10.47	10.40	10.45	9.65	39,600
Sep 5, 2024	10.40	10.50	10.40	10.45	9.65	50,600
Sep 4, 2024	10.31	10.41	10.28	10.38	9.58	61,600
Sep 3, 2024	10.35	10.52	10.35	10.47	9.66	107,600
Sep 2, 2024	10.14	10.36	10.13	10.36	9.56	107,700
Aug 30, 2024	10.11	10.18	10.08	10.13	9.35	50,800
Aug 29, 2024	10.10	10.11	10.06	10.10	9.32	23,700
Aug 28, 2024	10.04	10.14	10.04	10.08	9.30	34,100
Aug 27, 2024	10.12	10.14	10.11	10.14	9.36	14,900
Aug 26, 2024	10.13	10.19	10.06	10.12	9.34	48,400
Aug 23, 2024	10.13	10.15	10.11	10.11	9.33	27,200
Aug 22, 2024	0.2 Dividend
Aug 22, 2024	10.18	10.20	10.10	10.14	9.36	38,400
Aug 21, 2024	10.35	10.35	10.24	10.24	9.27	81,100
Aug 20, 2024	10.30	10.35	10.28	10.35	9.37	50,100
Aug 19, 2024	10.25	10.30	10.25	10.26	9.29	33,300
Aug 16, 2024	10.30	10.30	10.23	10.25	9.28	24,100
Aug 15, 2024	10.15	10.26	10.15	10.26	9.29	52,500
Aug 14, 2024	10.19	10.26	10.13	10.23	9.26	52,500
Aug 13, 2024	10.15	10.23	10.13	10.17	9.20	46,800
Aug 12, 2024	10.04	10.15	10.01	10.10	9.14	25,800
Aug 8, 2024	10.04	10.09	10.02	10.04	9.09	30,400
Aug 7, 2024	10.12	10.12	10.00	10.09	9.13	56,400
Aug 6, 2024	9.95	10.08	9.95	10.03	9.08	48,800
Aug 5, 2024	10.17	10.17	9.85	9.98	9.03	169,700
Aug 2, 2024	10.38	10.38	10.23	10.25	9.28	56,100
Aug 1, 2024	10.45	10.53	10.40	10.45	9.46	243,500
Jul 31, 2024	10.48	10.48	10.38	10.43	9.44	20,900
Jul 30, 2024	10.55	10.57	10.40	10.41	9.42	53,400
Jul 29, 2024	10.42	10.50	10.41	10.50	9.50	67,100
Jul 26, 2024	10.25	10.43	10.25	10.38	9.39	63,700
Jul 25, 2024	10.23	10.34	10.23	10.33	9.35	67,000
Jul 24, 2024	10.25	10.33	10.24	10.29	9.31	33,200
Jul 23, 2024	10.20	10.35	10.20	10.32	9.34	92,200
Jul 22, 2024	10.27	10.27	10.19	10.22	9.25	105,900
Jul 19, 2024	10.31	10.33	10.22	10.27	9.29	124,400
Jul 18, 2024	10.30	10.35	10.28	10.32	9.34	28,100
Jul 17, 2024	10.25	10.37	10.25	10.29	9.31	66,900
Jul 16, 2024	10.33	10.36	10.16	10.25	9.28	97,800
Jul 15, 2024	10.40	10.48	10.28	10.39	9.40	102,300
Jul 12, 2024	10.46	10.46	10.33	10.35	9.37	121,500
Jul 11, 2024	10.10	10.49	10.10	10.46	9.47	269,800
Jul 10, 2024	10.03	10.14	10.02	10.09	9.13	101,900
Jul 9, 2024	9.95	10.04	9.93	10.04	9.09	111,600
Jul 8, 2024	9.90	9.98	9.89	9.95	9.01	65,500
Jul 5, 2024	9.92	9.92	9.87	9.89	8.95	49,700
Jul 4, 2024	9.86	9.94	9.85	9.92	8.98	92,600
Jul 3, 2024	9.80	9.89	9.80	9.86	8.92	123,400
Jul 2, 2024	9.76	9.80	9.76	9.80	8.87	51,800
Jul 1, 2024	9.75	9.80	9.75	9.77	8.84	46,300
Jun 28, 2024	9.74	9.80	9.74	9.75	8.82	13,700
Jun 27, 2024	9.79	9.80	9.75	9.76	8.83	65,700
Jun 26, 2024	9.78	9.81	9.75	9.79	8.86	57,100
Jun 25, 2024	9.71	9.79	9.71	9.79	8.86	18,200
Jun 24, 2024	9.77	9.77	9.73	9.73	8.81	21,900
Jun 21, 2024	9.69	9.80	9.60	9.77	8.84	177,400
Jun 20, 2024	9.72	9.72	9.62	9.69	8.77	123,500
Jun 19, 2024	9.76	9.76	9.65	9.70	8.78	290,600
Jun 18, 2024	9.75	9.80	9.68	9.76	8.83	131,600
Jun 14, 2024	9.73	9.76	9.70	9.73	8.81	35,700
Jun 13, 2024	9.75	9.77	9.68	9.70	8.78	177,900
Jun 12, 2024	9.80	9.80	9.73	9.75	8.82	1,295,700
Jun 11, 2024	9.81	9.83	9.74	9.74	8.82	111,900
Jun 10, 2024	9.85	9.86	9.73	9.81	8.88	54,500
Jun 7, 2024	9.77	9.85	9.75	9.81	8.88	64,200
Jun 6, 2024	9.79	9.83	9.72	9.74	8.82	105,600
Jun 5, 2024	9.85	9.85	9.76	9.80	8.87	55,900
Jun 4, 2024	9.80	9.84	9.78	9.84	8.91	72,800
Jun 3, 2024	9.85	9.85	9.75	9.78	8.85	81,000
May 31, 2024	9.79	9.80	9.75	9.77	8.84	58,300
May 30, 2024	9.81	9.82	9.77	9.79	8.86	33,300
May 29, 2024	9.91	9.91	9.79	9.84	8.91	89,100
May 28, 2024	9.89	9.94	9.85	9.91	8.97	142,800
May 27, 2024	9.79	9.91	9.79	9.90	8.96	55,600

GRFS Grifols, S.A.

8.23

+1.48%

GRF.MC Grifols, S.A.

9.47

0.00%

BAYN.DE Bayer Aktiengesellschaft

24.93

+1.01%

SNY Sanofi

52.39

+0.79%

GSK GSK plc

39.44

+2.02%

AZN AstraZeneca PLC

70.96

+0.78%

LLY Eli Lilly and Company

725.22

+1.61%

JNJ Johnson & Johnson

153.25

+1.06%

MRK Merck & Co., Inc.

77.59

+0.01%

NVO Novo Nordisk A/S

70.44

+4.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Haw Par Corporation Limited (H02.SI)

Related Tickers