Advertisement

U.S. markets open in 5 hours 14 minutes

S&P Futures
5,862.25
+0.75(+0.01%)
Dow Futures
42,586.00
-20.00(-0.05%)
Nasdaq Futures
20,506.00
+9.00(+0.04%)
Russell 2000 Futures
2,260.00
+2.50(+0.11%)
Crude Oil
67.67
+0.29(+0.43%)
Gold
2,763.40
+7.50(+0.27%)

Hong Fok Corporation Limited (H30.SI)

SES - SES Delayed Price. Currency in SGD

0.8450

-0.0050

(-0.59%)

As of 04:06PM SGT. Market open.

Advertisement

Time Period:

Oct 29, 2023 - Oct 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	0.8550	0.8550	0.8450	0.8450	0.8450	199,300
Oct 28, 2024	0.8600	0.8600	0.8450	0.8500	0.8500	230,900
Oct 25, 2024	0.8650	0.8650	0.8450	0.8450	0.8450	371,000
Oct 24, 2024	0.8650	0.8700	0.8550	0.8650	0.8650	525,400
Oct 23, 2024	0.8650	0.8750	0.8600	0.8650	0.8650	645,200
Oct 22, 2024	0.8600	0.8650	0.8550	0.8600	0.8600	508,100
Oct 21, 2024	0.8700	0.8700	0.8600	0.8650	0.8650	294,700
Oct 18, 2024	0.8550	0.8750	0.8550	0.8600	0.8600	917,900
Oct 17, 2024	0.8850	0.9050	0.8550	0.8550	0.8550	1,444,800
Oct 16, 2024	0.8400	0.8900	0.8350	0.8850	0.8850	1,790,500
Oct 15, 2024	0.8350	0.8350	0.8250	0.8350	0.8350	428,600
Oct 14, 2024	0.8350	0.8350	0.8250	0.8250	0.8250	354,600
Oct 11, 2024	0.8300	0.8350	0.8200	0.8300	0.8300	402,500
Oct 10, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	1,082,900
Oct 09, 2024	0.8250	0.8300	0.8050	0.8050	0.8050	968,800
Oct 08, 2024	0.8400	0.8400	0.8250	0.8250	0.8250	266,000
Oct 07, 2024	0.8300	0.8400	0.8300	0.8400	0.8400	516,500
Oct 04, 2024	0.8350	0.8350	0.8250	0.8350	0.8350	301,800
Oct 03, 2024	0.8350	0.8450	0.8300	0.8300	0.8300	512,600
Oct 02, 2024	0.8300	0.8400	0.8250	0.8350	0.8350	392,100
Oct 01, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	478,400
Sep 30, 2024	0.8400	0.8550	0.8350	0.8400	0.8400	1,214,100
Sep 27, 2024	0.8250	0.8350	0.8250	0.8300	0.8300	435,300
Sep 26, 2024	0.8250	0.8350	0.8200	0.8200	0.8200	396,100
Sep 25, 2024	0.8250	0.8250	0.8200	0.8200	0.8200	320,100
Sep 24, 2024	0.8300	0.8300	0.8200	0.8250	0.8250	423,800
Sep 23, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	387,000
Sep 20, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	1,929,700
Sep 19, 2024	0.8300	0.8400	0.8250	0.8400	0.8400	458,800
Sep 18, 2024	0.8400	0.8450	0.8250	0.8350	0.8350	447,300
Sep 17, 2024	0.8350	0.8450	0.8250	0.8400	0.8400	738,300
Sep 16, 2024	0.8250	0.8250	0.8150	0.8250	0.8250	283,900
Sep 13, 2024	0.8200	0.8350	0.8200	0.8200	0.8200	671,000
Sep 12, 2024	0.8250	0.8250	0.8100	0.8150	0.8150	335,800
Sep 11, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	254,000
Sep 10, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	557,700
Sep 09, 2024	0.8150	0.8300	0.8100	0.8250	0.8250	610,100
Sep 06, 2024	0.8250	0.8300	0.8150	0.8150	0.8150	412,800
Sep 05, 2024	0.8350	0.8350	0.8200	0.8250	0.8250	385,900
Sep 04, 2024	0.8450	0.8550	0.8300	0.8350	0.8350	908,500
Sep 03, 2024	0.7950	0.8750	0.7950	0.8750	0.8750	2,057,900
Sep 02, 2024	0.7900	0.7900	0.7650	0.7850	0.7850	412,200
Aug 30, 2024	0.7650	0.7800	0.7650	0.7800	0.7800	457,200
Aug 29, 2024	0.7600	0.7650	0.7600	0.7600	0.7600	164,900
Aug 28, 2024	0.7800	0.7800	0.7600	0.7600	0.7600	380,200
Aug 27, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	237,200
Aug 26, 2024	0.7800	0.7900	0.7700	0.7850	0.7850	393,800
Aug 23, 2024	0.7800	0.7850	0.7750	0.7800	0.7800	190,300
Aug 22, 2024	0.7500	0.7850	0.7500	0.7850	0.7850	453,700
Aug 21, 2024	0.7550	0.7600	0.7550	0.7600	0.7600	203,900
Aug 20, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	177,400
Aug 19, 2024	0.7600	0.7650	0.7500	0.7550	0.7550	275,700
Aug 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Aug 15, 2024	0.7550	0.7600	0.7500	0.7600	0.7600	269,700
Aug 14, 2024	0.7650	0.7650	0.7600	0.7650	0.7650	170,800
Aug 13, 2024	0.7550	0.7750	0.7550	0.7650	0.7650	415,300
Aug 12, 2024	0.7550	0.7550	0.7500	0.7500	0.7500	245,100
Aug 08, 2024	0.7500	0.7550	0.7450	0.7550	0.7550	300,400
Aug 07, 2024	0.7600	0.7600	0.7500	0.7550	0.7550	347,100
Aug 06, 2024	0.7600	0.7700	0.7450	0.7450	0.7450	463,200
Aug 05, 2024	0.8000	0.8000	0.7550	0.7550	0.7550	715,700
Aug 02, 2024	0.8050	0.8050	0.8000	0.8050	0.8050	276,800
Aug 01, 2024	0.8100	0.8100	0.8050	0.8050	0.8050	207,500
Jul 31, 2024	0.8050	0.8100	0.8050	0.8100	0.8100	197,100
Jul 30, 2024	0.8100	0.8100	0.8050	0.8050	0.8050	150,700
Jul 29, 2024	0.8100	0.8150	0.8050	0.8150	0.8150	247,100
Jul 26, 2024	0.8050	0.8100	0.8050	0.8050	0.8050	257,800
Jul 25, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	111,400
Jul 24, 2024	0.8100	0.8100	0.8050	0.8100	0.8100	308,100
Jul 23, 2024	0.8100	0.8150	0.8050	0.8150	0.8150	375,800
Jul 22, 2024	0.8100	0.8150	0.8100	0.8100	0.8100	189,000
Jul 19, 2024	0.8150	0.8150	0.8100	0.8100	0.8100	161,400
Jul 18, 2024	0.8250	0.8250	0.8100	0.8150	0.8150	497,600
Jul 17, 2024	0.8300	0.8300	0.8200	0.8300	0.8300	170,400
Jul 16, 2024	0.8300	0.8350	0.8200	0.8300	0.8300	192,600
Jul 15, 2024	0.8250	0.8350	0.8250	0.8300	0.8300	309,900
Jul 12, 2024	0.8200	0.8250	0.8150	0.8250	0.8250	343,300
Jul 11, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	464,100
Jul 10, 2024	0.8100	0.8200	0.8050	0.8200	0.8200	193,000
Jul 09, 2024	0.8200	0.8200	0.8050	0.8150	0.8150	363,700
Jul 08, 2024	0.8200	0.8200	0.8150	0.8200	0.8200	178,200
Jul 05, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	220,500
Jul 04, 2024	0.8150	0.8200	0.8100	0.8200	0.8200	276,700
Jul 03, 2024	0.8150	0.8200	0.8100	0.8100	0.8100	83,100
Jul 02, 2024	0.8100	0.8200	0.8050	0.8200	0.8200	339,800
Jul 01, 2024	0.8250	0.8250	0.8050	0.8100	0.8100	399,000
Jun 28, 2024	0.8250	0.8350	0.8250	0.8350	0.8350	123,500
Jun 27, 2024	0.8350	0.8350	0.8250	0.8250	0.8250	186,000
Jun 26, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	165,600
Jun 25, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	216,400
Jun 24, 2024	0.8300	0.8400	0.8200	0.8400	0.8400	629,700
Jun 21, 2024	0.8100	0.8300	0.8100	0.8150	0.8150	357,800
Jun 20, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	226,400
Jun 19, 2024	0.8000	0.8100	0.8000	0.8050	0.8050	233,400
Jun 18, 2024	0.8100	0.8100	0.8000	0.8050	0.8050	281,300
Jun 14, 2024	0.8100	0.8200	0.8050	0.8050	0.8050	147,300
Jun 13, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	166,500
Jun 12, 2024	0.8200	0.8200	0.8050	0.8100	0.8100	377,100
Jun 11, 2024	0.8150	0.8150	0.8100	0.8150	0.8150	210,500
Jun 10, 2024	0.8150	0.8200	0.8100	0.8150	0.8150	169,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,862.25+0.75(+0.01%)

Dow Futures42,586.00-20.00(-0.05%)

Nasdaq Futures20,506.00+9.00(+0.04%)

Russell 2000 Futures2,260.00+2.50(+0.11%)

Crude Oil67.67+0.29(+0.43%)

Gold2,763.40+7.50(+0.27%)

Hong Fok Corporation Limited (H30.SI)

S&P Futures
5,862.25
+0.75(+0.01%)

Dow Futures
42,586.00
-20.00(-0.05%)

Nasdaq Futures
20,506.00
+9.00(+0.04%)

Russell 2000 Futures
2,260.00
+2.50(+0.11%)

Crude Oil
67.67
+0.29(+0.43%)

Gold
2,763.40
+7.50(+0.27%)