SES - Delayed Quote
SGD
Haw Par Corporation Limited (H02.SI)
12.96
+0.08
(+0.62%)
At close: October 30 at 5:09:48 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
Oct 30, 2026
12.90
13.05
12.82
12.96
12.96
194,560
Oct 29, 2026
12.96
13.00
12.82
12.88
12.88
149,120
Oct 28, 2026
12.88
12.92
12.82
12.92
12.92
73,540
Oct 27, 2026
12.93
12.94
12.77
12.83
12.83
110,330
Oct 26, 2026
12.99
13.04
12.88
12.99
12.99
137,270
Oct 23, 2026
12.74
12.93
12.73
12.90
12.90
276,860
Oct 22, 2026
12.99
12.99
12.71
12.76
12.76
138,740
Oct 21, 2026
12.81
12.93
12.78
12.92
12.92
195,710
Oct 20, 2026
12.93
12.93
12.72
12.73
12.73
191,130
Oct 19, 2026
12.98
12.98
12.82
12.82
12.82
125,950
Oct 16, 2026
12.80
13.01
12.80
12.94
12.94
235,460
Oct 15, 2026
12.99
13.04
12.80
12.80
12.80
134,310
Oct 14, 2026
12.98
13.07
12.92
12.94
12.94
164,980
Oct 13, 2026
12.92
12.98
12.85
12.91
12.91
145,370
Oct 12, 2026
12.77
13.01
12.74
12.90
12.90
209,790
Oct 9, 2026
12.71
12.77
12.58
12.77
12.77
287,360
Oct 8, 2026
13.00
13.03
12.70
12.70
12.70
431,570
Oct 7, 2026
13.10
13.10
12.93
13.00
13.00
275,600
Oct 6, 2026
13.05
13.12
12.91
13.08
13.08
396,830
Oct 5, 2026
13.10
13.14
12.94
12.99
12.99
316,910
Oct 2, 2026
13.13
13.18
13.00
13.10
13.10
197,700
Oct 1, 2026
13.07
13.13
13.00
13.09
13.09
138,000
Sep 30, 2026
13.28
13.28
13.06
13.06
13.06
283,300
Sep 29, 2026
13.35
13.35
13.17
13.17
13.17
209,400
Sep 28, 2026
13.24
13.39
13.16
13.35
13.35
215,000
Sep 25, 2026
13.43
13.43
13.20
13.22
13.22
260,900
Sep 24, 2026
13.47
13.47
13.32
13.35
13.35
273,300
Sep 23, 2026
13.46
13.57
13.40
13.40
13.40
187,100
Sep 22, 2026
13.39
13.49
13.31
13.42
13.42
135,600
Sep 21, 2026
13.27
13.38
13.25
13.30
13.30
280,200
Sep 18, 2026
13.39
13.43
13.26
13.26
13.26
348,100
Sep 17, 2026
13.33
13.43
13.29
13.41
13.41
361,600
Sep 16, 2026
13.36
13.40
13.35
13.35
13.35
203,100
Sep 15, 2026
13.50
13.50
13.36
13.36
13.36
233,600
Sep 14, 2026
13.76
13.76
13.31
13.51
13.51
392,700
Sep 11, 2026
13.57
13.65
13.51
13.51
13.51
370,700
Sep 10, 2026
13.83
13.83
13.55
13.57
13.57
356,500
Sep 9, 2026
13.71
13.90
13.69
13.83
13.83
235,700
Sep 8, 2026
14.20
14.21
13.66
13.72
13.72
856,000
Sep 7, 2026
14.02
14.24
14.02
14.10
14.10
204,400
Sep 4, 2026
14.00
14.08
13.88
14.02
14.02
321,500
Sep 3, 2026
14.19
14.19
13.96
13.98
13.98
439,100
Sep 2, 2026
14.55
14.55
14.00
14.19
14.19
715,900
Sep 1, 2026
14.69
14.69
14.51
14.60
14.60
320,900
Aug 31, 2026
14.72
14.81
14.69
14.69
14.69
421,800
Aug 28, 2026
14.79
14.86
14.68
14.78
14.78
215,100
Aug 27, 2026
14.93
14.96
14.73
14.81
14.81
954,400
Aug 26, 2026
14.98
15.03
14.88
14.96
14.96
176,600
Aug 25, 2026
14.82
15.02
14.73
14.97
14.97
282,200
Aug 24, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
14.94
14.94
14.75
14.87
14.87
309,400
Aug 21, 2026
15.18
15.19
14.93
15.06
14.86
344,400
Aug 20, 2026
15.14
15.23
15.07
15.14
14.94
213,300
Aug 19, 2026
15.17
15.23
15.07
15.13
14.93
304,600
Aug 18, 2026
15.21
15.28
15.13
15.16
14.96
266,500
Aug 17, 2026
15.40
15.40
15.13
15.21
15.01
344,300
Aug 14, 2026
15.50
15.58
15.39
15.50
15.29
353,500
Aug 13, 2026
15.86
15.86
15.36
15.41
15.21
497,000
Aug 12, 2026
16.00
16.00
15.81
15.85
15.64
194,800
Aug 11, 2026
16.13
16.13
15.94
15.97
15.76
196,400
Aug 7, 2026
16.10
16.10
15.91
16.03
15.82
216,400
Aug 6, 2026
16.05
16.16
15.98
16.11
15.90
171,300
Aug 5, 2026
16.22
16.22
16.02
16.04
15.83
129,900
Aug 4, 2026
16.25
16.38
16.17
16.21
15.99
116,400
Aug 3, 2026
16.10
16.28
15.90
16.27
16.05
250,100
Jul 31, 2026
16.25
16.30
16.09
16.10
15.89
198,400
Jul 30, 2026
16.27
16.36
16.12
16.25
16.03
207,300
Jul 29, 2026
15.95
16.32
15.93
16.32
16.10
265,700
Jul 28, 2026
16.10
16.10
15.93
15.99
15.78
194,500
Jul 27, 2026
16.17
16.19
16.00
16.18
15.97
187,900
Jul 24, 2026
16.18
16.23
16.05
16.17
15.96
123,000
Jul 23, 2026
16.21
16.23
16.10
16.19
15.97
149,400
Jul 22, 2026
16.31
16.33
16.15
16.22
16.00
141,400
Jul 21, 2026
16.32
16.39
16.20
16.30
16.08
122,100
Jul 20, 2026
16.39
16.40
16.21
16.32
16.10
131,000
Jul 17, 2026
16.71
16.71
16.24
16.39
16.17
192,600
Jul 16, 2026
16.87
16.88
16.70
16.76
16.54
130,000
Jul 15, 2026
16.80
16.83
16.61
16.83
16.61
146,900
Jul 14, 2026
16.81
16.88
16.54
16.77
16.55
261,800
Jul 13, 2026
16.79
16.95
16.65
16.81
16.59
381,400
Jul 10, 2026
16.68
16.80
16.58
16.70
16.48
211,600
Jul 9, 2026
16.32
16.68
16.25
16.65
16.43
373,300
Jul 8, 2026
16.18
16.37
16.09
16.22
16.00
243,200
Jul 7, 2026
16.12
16.21
16.04
16.20
15.98
133,000
Jul 6, 2026
15.98
16.07
15.90
16.07
15.86
101,400
Jul 3, 2026
15.78
15.98
15.69
15.93
15.72
162,100
Jul 2, 2026
15.82
15.82
15.61
15.72
15.51
117,600
Jul 1, 2026
15.98
15.98
15.58
15.70
15.49
293,500
Jun 30, 2026
16.23
16.25
15.82
15.86
15.65
222,100
Jun 29, 2026
15.98
16.20
15.77
16.20
15.98
276,700
Jun 26, 2026
15.97
16.02
15.73
15.84
15.63
145,600
Jun 25, 2026
16.06
16.19
15.92
15.97
15.76
152,000
Jun 24, 2026
16.05
16.31
16.03
16.03
15.82
212,000
Jun 23, 2026
16.00
16.11
15.98
16.11
15.90
167,700
Jun 22, 2026
16.10
16.13
15.99
15.99
15.78
117,700
Jun 19, 2026
16.23
16.23
16.00
16.10
15.89
376,400
Jun 18, 2026
16.18
16.29
16.11
16.23
16.01
183,500
Jun 17, 2026
16.04
16.28
16.04
16.17
15.96
158,000
Jun 16, 2026
16.06
16.11
15.88
16.04
15.83
140,600
Jun 15, 2026
16.17
16.21
15.87
16.01
15.80
388,100
Jun 12, 2026
15.87
16.23
15.81
16.17
15.96
411,000
Jun 11, 2026
15.50
15.87
15.50
15.81
15.60
256,800
Jun 10, 2026
15.49
15.72
15.32
15.69
15.48
238,200
Jun 9, 2026
15.49
15.55
15.29
15.49
15.28
221,400
Jun 8, 2026
15.43
15.43
15.13
15.23
15.03
236,100
Jun 5, 2026
15.60
15.60
15.35
15.49
15.28
252,000
Jun 4, 2026
15.60
15.67
15.47
15.67
15.46
193,700
Jun 3, 2026
15.85
15.85
15.48
15.62
15.41
375,900
Jun 2, 2026
15.53
15.87
15.45
15.85
15.64
510,100
May 29, 2026
16.09
16.09
15.42
15.42
15.22
3,885,500
May 28, 2026
16.40
16.46
15.88
15.93
15.72
805,000
May 26, 2026
16.54
16.68
16.32
16.48
16.26
669,600
May 25, 2026
16.69
16.94
16.52
16.54
16.32
359,500
May 22, 2026
16.46
16.85
16.46
16.67
16.45
897,100
May 21, 2026
16.44
16.57
16.23
16.49
16.27
478,100
May 20, 2026
16.43
16.56
16.33
16.43
16.21
314,400
May 19, 2026
16.66
16.72
16.41
16.44
16.22
287,900
May 18, 2026
16.82
16.83
16.55
16.64
16.42
151,100
May 15, 2026
17.00
17.02
16.80
16.81
16.59
291,800
May 14, 2026
17.34
17.45
16.90
17.00
16.77
454,500
May 13, 2026
17.25
17.52
17.25
17.33
17.10
481,300
May 12, 2026
17.34
17.36
17.20
17.25
17.02
178,600
May 11, 2026
17.45
17.48
17.29
17.35
17.12
321,000
May 8, 2026
17.32
17.55
17.15
17.49
17.26
231,800
May 7, 2026
17.18
17.36
17.04
17.32
17.09
302,300
May 6, 2026
17.10
17.20
16.98
17.15
16.92
311,200
May 5, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
17.12
17.20
17.01
17.14
16.91
171,500
May 4, 2026
17.21
17.37
17.21
17.30
16.87
312,500
Apr 30, 2026
17.19
17.32
17.06
17.21
16.79
222,200
Apr 29, 2026
17.28
17.28
17.08
17.16
16.74
244,200
Apr 28, 2026
17.29
17.43
17.28
17.37
16.94
215,100
Apr 27, 2026
17.25
17.40
17.21
17.29
16.86
221,100
Apr 24, 2026
17.87
17.88
17.22
17.25
16.82
368,400
Apr 23, 2026
17.98
18.20
17.85
17.88
17.44
488,100
Apr 22, 2026
17.81
17.94
17.62
17.90
17.46
276,200
Apr 21, 2026
17.85
18.08
17.76
17.85
17.41
201,600
Apr 20, 2026
17.80
17.95
17.76
17.90
17.46
330,100
Apr 17, 2026
18.17
18.22
17.84
17.95
17.51
304,000
Apr 16, 2026
17.64
18.27
17.46
18.26
17.81
660,400
Apr 15, 2026
17.31
17.63
17.22
17.61
17.18
545,200
Apr 14, 2026
16.98
17.34
16.98
17.31
16.88
542,200
Apr 13, 2026
17.00
17.01
16.90
16.95
16.53
162,200
Apr 10, 2026
16.86
17.04
16.86
17.04
16.62
175,600
Apr 9, 2026
16.95
17.02
16.87
16.87
16.45
180,700
Apr 8, 2026
16.91
17.13
16.89
16.99
16.57
327,500
Apr 7, 2026
16.87
16.97
16.82
16.90
16.48
152,100
Apr 6, 2026
16.76
16.88
16.73
16.87
16.45
154,900
Apr 2, 2026
17.04
17.04
16.68
16.77
16.36
230,500
Apr 1, 2026
16.92
17.02
16.85
16.99
16.57
368,300
Mar 31, 2026
16.91
17.05
16.75
16.91
16.49
287,900
Mar 30, 2026
16.97
16.97
16.56
16.85
16.43
533,300
Mar 27, 2026
16.89
17.10
16.80
17.08
16.66
771,200
Mar 26, 2026
16.89
17.02
16.81
16.89
16.47
466,600
Mar 25, 2026
15.96
16.85
15.96
16.82
16.40
690,000
Mar 24, 2026
15.70
16.06
15.65
15.95
15.56
624,000
Mar 23, 2026
15.65
15.70
15.40
15.58
15.20
1,236,500
Mar 20, 2026
16.15
16.15
15.55
15.90
15.51
6,189,800
Mar 19, 2026
15.56
15.56
15.34
15.39
15.01
508,300
Mar 18, 2026
15.11
15.79
15.11
15.78
15.39
548,800
Mar 17, 2026
14.71
15.20
14.71
15.08
14.71
477,600
Mar 16, 2026
14.79
14.91
14.70
14.88
14.51
548,000
Mar 13, 2026
15.00
15.05
14.87
14.92
14.55
276,700
Mar 12, 2026
15.25
15.35
14.98
15.03
14.66
314,700
Mar 11, 2026
15.28
15.31
15.17
15.28
14.90
321,500
Mar 10, 2026
15.00
15.29
15.00
15.18
14.81
413,800
Mar 9, 2026
15.15
15.15
14.71
14.83
14.46
474,700
Mar 6, 2026
15.15
15.52
15.11
15.45
15.07
455,500
Mar 5, 2026
15.13
15.42
15.02
15.24
14.86
469,200
Mar 4, 2026
15.29
15.29
14.85
15.07
14.70
693,400
Mar 3, 2026
15.69
15.90
15.29
15.30
14.92
828,700
Mar 2, 2026
16.36
16.36
15.66
15.66
15.27
823,700
Feb 27, 2026
16.40
16.74
16.39
16.70
16.29
443,700
Feb 26, 2026
16.76
16.94
16.37
16.39
15.99
469,200
Feb 25, 2026
17.03
17.04
16.76
16.80
16.39
281,700
Feb 24, 2026
17.16
17.16
16.73
16.91
16.49
437,700
Feb 23, 2026
17.07
17.33
17.05
17.19
16.77
457,300
Feb 20, 2026
17.20
17.25
17.01
17.07
16.65
389,200
Feb 19, 2026
17.00
17.21
16.89
17.20
16.78
442,200
Feb 16, 2026
16.88
17.06
16.72
17.04
16.62
224,500
Feb 13, 2026
17.15
17.15
16.87
16.88
16.46
285,800
Feb 12, 2026
17.06
17.20
16.98
17.14
16.72
127,500
Feb 11, 2026
17.07
17.16
16.90
17.09
16.67
143,800
Feb 10, 2026
17.02
17.18
17.02
17.07
16.65
126,600
Feb 9, 2026
16.80
17.05
16.80
17.01
16.59
185,200
Feb 6, 2026
16.98
16.98
16.69
16.74
16.33
189,200
Feb 5, 2026
17.03
17.08
16.80
16.99
16.57
132,300
Feb 4, 2026
16.63
17.03
16.63
17.03
16.61
350,700
Feb 3, 2026
16.31
16.64
16.31
16.62
16.21
174,400
Feb 2, 2026
16.38
16.50
16.23
16.31
15.91
213,000
Jan 30, 2026
16.44
16.48
16.31
16.38
15.98
133,900
Jan 29, 2026
16.39
16.47
16.33
16.44
16.03
102,300
Jan 28, 2026
16.60
16.69
16.28
16.37
15.97
396,000
Jan 27, 2026
16.54
16.68
16.44
16.68
16.27
221,500
Jan 26, 2026
16.78
16.78
16.43
16.50
16.09
242,100
Jan 23, 2026
16.56
16.78
16.49
16.75
16.34
455,700
Jan 22, 2026
16.54
16.56
16.40
16.53
16.12
319,100
Jan 21, 2026
16.32
16.50
16.21
16.49
16.08
245,800
Jan 20, 2026
16.44
16.55
16.24
16.34
15.94
280,200
Jan 19, 2026
16.52
16.57
16.38
16.47
16.06
110,000
Jan 16, 2026
16.58
16.58
16.39
16.49
16.08
186,200
Jan 15, 2026
16.40
16.62
16.38
16.48
16.07
352,200
Jan 14, 2026
16.31
16.41
16.22
16.39
15.99
203,700
Jan 13, 2026
16.25
16.36
16.18
16.25
15.85
343,200
Jan 12, 2026
16.32
16.32
16.16
16.21
15.81
342,300
Jan 9, 2026
16.20
16.31
16.08
16.29
15.89
218,200
Jan 8, 2026
16.18
16.30
16.08
16.23
15.83
257,200
Jan 7, 2026
15.72
16.23
15.72
16.19
15.79
673,200
Jan 6, 2026
15.62
15.74
15.61
15.70
15.31
227,600
Jan 5, 2026
15.81
15.81
15.48
15.61
15.22
383,400
Jan 2, 2026
15.75
15.84
15.71
15.80
15.41
104,600
Dec 31, 2025
15.80
15.80
15.65
15.68
15.29
80,300
Dec 30, 2025
15.95
15.95
15.69
15.80
15.41
144,800
Dec 29, 2025
15.83
15.96
15.70
15.96
15.57
181,300
Dec 26, 2025
15.77
15.96
15.74
15.83
15.44
181,200
Dec 24, 2025
15.62
15.79
15.61
15.79
15.40
161,700
Dec 23, 2025
15.60
15.64
15.53
15.62
15.23
89,100
Dec 22, 2025
15.58
15.60
15.43
15.60
15.21
171,200
Dec 19, 2025
15.50
15.61
15.47
15.58
15.20
190,600
Dec 18, 2025
15.55
15.55
15.38
15.51
15.13
198,100
Dec 17, 2025
15.63
15.68
15.47
15.59
15.21
254,500
Dec 16, 2025
15.50
15.63
15.47
15.63
15.24
211,100
Dec 15, 2025
15.63
15.65
15.48
15.53
15.15
179,800
Dec 12, 2025
15.65
15.70
15.58
15.63
15.24
142,700
Dec 11, 2025
15.77
15.85
15.60
15.61
15.22
138,500
Dec 10, 2025
15.85
15.85
15.70
15.73
15.34
137,900
Dec 9, 2025
15.80
15.87
15.68
15.87
15.48
349,100
Dec 8, 2025
15.62
15.80
15.59
15.80
15.41
217,700
Dec 5, 2025
15.68
15.75
15.57
15.62
15.23
139,500
Dec 4, 2025
15.63
15.65
15.50
15.60
15.21
61,700
Dec 3, 2025
15.42
15.67
15.39
15.63
15.24
232,600
Dec 2, 2025
15.20
15.42
15.17
15.42
15.04
181,200
Dec 1, 2025
15.33
15.34
15.15
15.20
14.82
76,100
Nov 28, 2025
15.45
15.45
15.29
15.33
14.95
28,900
Nov 27, 2025
15.43
15.43
15.33
15.37
14.99
27,400
Nov 26, 2025
15.23
15.45
15.23
15.37
14.99
161,900
Nov 25, 2025
15.09
15.25
14.99
15.25
14.87
98,200
Nov 24, 2025
15.21
15.30
15.03
15.05
14.68
133,700
Nov 21, 2025
15.23
15.35
15.12
15.21
14.83
116,600
Nov 20, 2025
15.19
15.53
15.19
15.40
15.02
206,800
Nov 19, 2025
14.98
15.18
14.90
15.18
14.81
353,600
Nov 18, 2025
15.18
15.18
14.97
14.98
14.61
130,900
Nov 17, 2025
15.00
15.19
14.95
15.18
14.81
153,900
Nov 14, 2025
15.09
15.09
14.94
15.00
14.63
152,600
Nov 13, 2025
15.25
15.29
15.09
15.17
14.80
55,100
Nov 12, 2025
15.17
15.25
15.05
15.23
14.85
123,800
Nov 11, 2025
15.15
15.25
15.08
15.17
14.80
180,600
Nov 10, 2025
15.52
15.52
15.10
15.16
14.79
211,600
Nov 7, 2025
15.29
15.55
15.28
15.49
15.11
263,200
Nov 6, 2025
15.19
15.34
15.10
15.34
14.96
256,000
Nov 5, 2025
15.09
15.22
14.91
15.22
14.84
179,000
Nov 4, 2025
15.05
15.20
15.05
15.15
14.78
252,400
Nov 3, 2025
14.99
15.05
14.82
15.04
14.67
252,300
Oct 31, 2025
14.82
14.91
14.79
14.81
14.44
86,700
Oct 30, 2025
14.85
14.90
14.81
14.82
14.45
57,400
