SES - Delayed Quote SGD
h Ping An Ins HK SDR2to1 (HPAD.SI)
3.9300
+0.0200
+(0.51%)
At close: April 30 at 4:49:27 PM GMT+8
Currency in SGD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 3.9100 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 15,800 |
| Apr 29, 2025 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | 3.9100 | 10,500 |
| Apr 28, 2025 | 3.8900 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 14,600 |
| Apr 25, 2025 | 3.9000 | 3.9300 | 3.8900 | 3.8900 | 3.8900 | 22,300 |
| Apr 24, 2025 | 3.8500 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 20,200 |
| Apr 23, 2025 | 3.8700 | 3.8700 | 3.8100 | 3.8400 | 3.8400 | 9,200 |
| Apr 22, 2025 | 3.7000 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 31,800 |
| Apr 21, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
| Apr 17, 2025 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 13,700 |
| Apr 16, 2025 | 3.7100 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 20,800 |
| Apr 15, 2025 | 3.7000 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 12,700 |
| Apr 14, 2025 | 3.7100 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 5,500 |
| Apr 11, 2025 | 3.5600 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 79,200 |
| Apr 10, 2025 | 3.6900 | 3.7100 | 3.6100 | 3.6100 | 3.6100 | 49,600 |
| Apr 9, 2025 | 3.5300 | 3.6200 | 3.4700 | 3.6200 | 3.6200 | 24,200 |
| Apr 8, 2025 | 3.5900 | 3.6000 | 3.5500 | 3.5900 | 3.5900 | 60,800 |
| Apr 7, 2025 | 3.9000 | 3.9000 | 3.5000 | 3.5600 | 3.5600 | 214,600 |
| Apr 4, 2025 | 4.0400 | 4.0600 | 4.0300 | 4.0500 | 4.0500 | 43,200 |
| Apr 3, 2025 | 4.0800 | 4.0800 | 4.0400 | 4.0500 | 4.0500 | 43,600 |
| Apr 2, 2025 | 4.0500 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 23,200 |
| Apr 1, 2025 | 4.0500 | 4.0800 | 4.0300 | 4.0600 | 4.0600 | 31,500 |
| Mar 28, 2025 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 61,700 |
| Mar 27, 2025 | 4.0700 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 42,500 |
| Mar 26, 2025 | 4.0800 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 30,500 |
| Mar 25, 2025 | 4.1900 | 4.2400 | 4.0700 | 4.0800 | 4.0800 | 119,500 |
| Mar 24, 2025 | 4.1300 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 100,200 |
| Mar 21, 2025 | 4.2600 | 4.2600 | 4.0900 | 4.1300 | 4.1300 | 115,700 |
| Mar 20, 2025 | 4.4600 | 4.4600 | 4.2400 | 4.2600 | 4.2600 | 105,400 |
| Mar 19, 2025 | 4.3600 | 4.4500 | 4.3600 | 4.4400 | 4.4400 | 19,400 |
| Mar 18, 2025 | 4.3700 | 4.4000 | 4.3500 | 4.3800 | 4.3800 | 27,200 |
| Mar 17, 2025 | 4.2800 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 37,200 |
| Mar 14, 2025 | 4.0500 | 4.2600 | 4.0500 | 4.2400 | 4.2400 | 69,100 |
| Mar 13, 2025 | 4.0600 | 4.0600 | 3.9900 | 4.0100 | 4.0100 | 109,300 |
| Mar 12, 2025 | 4.0700 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 44,400 |
| Mar 11, 2025 | 4.1200 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 132,300 |
| Mar 10, 2025 | 4.1500 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 23,700 |
| Mar 7, 2025 | 4.1500 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 74,100 |
| Mar 6, 2025 | 4.1300 | 4.2000 | 4.0600 | 4.1700 | 4.1700 | 146,600 |
| Mar 5, 2025 | 4.0100 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 40,200 |