SES - Delayed Quote
SGD
Ho Bee Land Limited (H13.SI)
1.9000
0.0000
(0.00%)
At close: October 30 at 4:41:28 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
1.9200
1.9400
1.9000
1.9000
1.9000
107,400
Oct 29, 2026
1.9100
1.9100
1.8800
1.9000
1.9000
50,700
Oct 28, 2026
1.8900
1.9000
1.8800
1.8800
1.8800
10,900
Oct 27, 2026
1.9200
1.9200
1.9000
1.9000
1.9000
3,600
Oct 26, 2026
1.9500
1.9500
1.8900
1.9200
1.9200
49,500
Oct 23, 2026
1.8900
1.9000
1.8800
1.8900
1.8900
10,000
Oct 22, 2026
1.8900
1.9100
1.8800
1.8800
1.8800
39,500
Oct 21, 2026
1.8800
1.9300
1.8800
1.8900
1.8900
57,800
Oct 20, 2026
1.9100
1.9100
1.8700
1.8800
1.8800
27,100
Oct 19, 2026
1.9500
1.9800
1.9000
1.9000
1.9000
61,300
Oct 16, 2026
1.9100
1.9500
1.8900
1.9500
1.9500
154,500
Oct 15, 2026
2.0000
2.0000
1.8500
1.8500
1.8500
734,300
Oct 14, 2026
2.0100
2.0100
1.9800
2.0000
2.0000
112,500
Oct 13, 2026
1.9300
2.0300
1.9300
2.0300
2.0300
72,700
Oct 12, 2026
1.9500
1.9800
1.9300
1.9800
1.9800
241,900
Oct 9, 2026
1.9300
1.9600
1.9200
1.9500
1.9500
59,300
Oct 8, 2026
1.9100
1.9200
1.9100
1.9100
1.9100
80,300
Oct 7, 2026
1.8800
1.9200
1.8800
1.9100
1.9100
59,100
Oct 6, 2026
1.8900
1.9100
1.8900
1.8900
1.8900
32,900
Oct 5, 2026
1.9200
1.9300
1.8900
1.8900
1.8900
98,600
Oct 2, 2026
1.9200
1.9600
1.7600
1.9200
1.9200
161,100
Oct 1, 2026
1.9900
2.0100
1.9900
1.9900
1.9900
75,500
Sep 30, 2026
2.0200
2.0200
1.9900
2.0000
2.0000
11,000
Sep 29, 2026
2.0000
2.0300
2.0000
2.0000
2.0000
16,700
Sep 28, 2026
2.0200
2.0200
2.0000
2.0000
2.0000
20,600
Sep 25, 2026
2.0100
2.0100
2.0100
2.0100
2.0100
500
Sep 24, 2026
2.0200
2.0200
2.0000
2.0100
2.0100
69,800
Sep 23, 2026
2.0200
2.0700
2.0100
2.0100
2.0100
59,500
Sep 22, 2026
2.0100
2.0200
2.0100
2.0200
2.0200
14,100
Sep 21, 2026
2.0200
2.0200
2.0000
2.0000
2.0000
12,300
Sep 18, 2026
2.0200
2.0200
2.0000
2.0100
2.0100
68,700
Sep 17, 2026
2.0200
2.0200
2.0100
2.0100
2.0100
37,500
Sep 16, 2026
2.0200
2.0300
2.0100
2.0200
2.0200
156,100
Sep 15, 2026
2.0400
2.0400
2.0200
2.0200
2.0200
15,200
Sep 14, 2026
2.0400
2.0400
2.0300
2.0300
2.0300
200
Sep 11, 2026
2.0300
2.0300
2.0200
2.0300
2.0300
230,200
Sep 10, 2026
2.0300
2.0300
2.0200
2.0200
2.0200
19,900
Sep 9, 2026
2.0300
2.0300
2.0300
2.0300
2.0300
800
Sep 8, 2026
2.0300
2.0400
2.0200
2.0300
2.0300
272,100
Sep 7, 2026
2.0300
2.0400
2.0200
2.0300
2.0300
38,100
Sep 4, 2026
2.0400
2.0400
2.0200
2.0400
2.0400
53,400
Sep 3, 2026
2.0400
2.0500
2.0300
2.0300
2.0300
9,000
Sep 2, 2026
2.0400
2.0400
2.0300
2.0300
2.0300
5,600
Sep 1, 2026
2.0300
2.0500
2.0300
2.0400
2.0400
16,400
Aug 31, 2026
2.0400
2.0400
2.0300
2.0300
2.0300
1,500
Aug 28, 2026
2.0600
2.0600
2.0400
2.0400
2.0400
1,200
Aug 27, 2026
2.0700
2.0700
2.0500
2.0500
2.0500
7,100
Aug 26, 2026
2.0500
2.0900
2.0500
2.0900
2.0900
94,200
Aug 25, 2026
2.0400
2.0500
2.0300
2.0500
2.0500
71,600
Aug 24, 2026
2.0300
2.0400
2.0300
2.0400
2.0400
84,500
Aug 21, 2026
2.0200
2.0300
2.0200
2.0300
2.0300
81,400
Aug 20, 2026
2.0300
2.0300
2.0200
2.0300
2.0300
175,000
Aug 19, 2026
2.0300
2.0400
2.0200
2.0300
2.0300
137,600
Aug 18, 2026
2.0500
2.0500
2.0300
2.0300
2.0300
58,900
Aug 17, 2026
2.0700
2.0700
2.0500
2.0600
2.0600
29,900
Aug 14, 2026
2.0700
2.0800
2.0600
2.0800
2.0800
55,100
Aug 13, 2026
2.0400
2.0700
2.0400
2.0700
2.0700
119,700
Aug 12, 2026
2.0500
2.0500
2.0300
2.0500
2.0500
277,100
Aug 11, 2026
2.0400
2.0600
2.0300
2.0500
2.0500
284,100
Aug 7, 2026
2.0300
2.0400
2.0300
2.0400
2.0400
41,900
Aug 6, 2026
2.0500
2.0500
2.0100
2.0100
2.0100
197,000
Aug 5, 2026
2.0400
2.0700
2.0400
2.0500
2.0500
26,100
Aug 4, 2026
2.0400
2.0500
2.0400
2.0400
2.0400
26,000
Aug 3, 2026
2.0500
2.0500
2.0200
2.0200
2.0200
31,800
Jul 31, 2026
2.0300
2.0500
2.0200
2.0500
2.0500
4,400
Jul 30, 2026
2.0500
2.0500
2.0200
2.0400
2.0400
9,500
Jul 29, 2026
2.0400
2.0500
2.0200
2.0500
2.0500
67,900
Jul 28, 2026
2.0300
2.0300
2.0200
2.0200
2.0200
34,700
Jul 27, 2026
2.0200
2.0500
2.0200
2.0300
2.0300
12,300
Jul 24, 2026
2.0300
2.0400
2.0100
2.0100
2.0100
43,400
Jul 23, 2026
2.0400
2.0400
2.0300
2.0400
2.0400
11,500
Jul 22, 2026
2.0400
2.0500
2.0200
2.0400
2.0400
24,000
Jul 21, 2026
2.0300
2.0600
2.0300
2.0400
2.0400
23,200
Jul 20, 2026
2.0200
2.0500
2.0100
2.0300
2.0300
10,800
Jul 17, 2026
2.0300
2.0400
2.0200
2.0200
2.0200
16,900
Jul 16, 2026
2.0600
2.0600
2.0300
2.0300
2.0300
10,900
Jul 15, 2026
2.0400
2.0700
2.0300
2.0700
2.0700
25,600
Jul 14, 2026
2.0400
2.0400
2.0100
2.0400
2.0400
4,700
Jul 13, 2026
2.0500
2.0500
2.0400
2.0400
2.0400
31,700
Jul 10, 2026
2.0500
2.0800
2.0500
2.0500
2.0500
64,900
Jul 9, 2026
2.0400
2.0600
2.0300
2.0600
2.0600
30,900
Jul 8, 2026
2.0400
2.0400
2.0400
2.0400
2.0400
5,500
Jul 7, 2026
2.0400
2.0500
2.0300
2.0500
2.0500
59,200
Jul 6, 2026
2.0300
2.0500
2.0300
2.0500
2.0500
31,900
Jul 3, 2026
2.0300
2.0500
2.0000
2.0300
2.0300
55,600
Jul 2, 2026
2.0500
2.0500
2.0100
2.0500
2.0500
46,900
Jul 1, 2026
2.0700
2.0700
2.0400
2.0400
2.0400
1,200
Jun 30, 2026
2.0700
2.0700
2.0400
2.0400
2.0400
32,700
Jun 29, 2026
2.0500
2.0700
2.0300
2.0700
2.0700
18,900
Jun 26, 2026
2.0400
2.0700
2.0200
2.0400
2.0400
153,300
Jun 25, 2026
2.0600
2.0600
2.0400
2.0400
2.0400
67,800
Jun 24, 2026
2.0700
2.0700
2.0500
2.0700
2.0700
2,400
Jun 23, 2026
2.0600
2.0700
2.0300
2.0700
2.0700
145,500
Jun 22, 2026
2.0600
2.0800
2.0400
2.0500
2.0500
17,400
Jun 19, 2026
2.0600
2.0700
2.0500
2.0500
2.0500
35,200
Jun 18, 2026
2.0900
2.0900
2.0600
2.0600
2.0600
107,800
Jun 17, 2026
2.1000
2.1100
2.0900
2.1100
2.1100
21,900
Jun 16, 2026
2.1400
2.1400
2.0800
2.1000
2.1000
58,300
Jun 15, 2026
2.1200
2.1500
2.1200
2.1400
2.1400
65,400
Jun 12, 2026
2.0900
2.1400
2.0600
2.0900
2.0900
536,100
Jun 11, 2026
2.0800
2.0900
2.0800
2.0900
2.0900
2,200
Jun 10, 2026
2.0900
2.1000
2.0300
2.0500
2.0500
94,400
Jun 9, 2026
2.0900
2.0900
2.0800
2.0900
2.0900
25,100
Jun 8, 2026
2.0900
2.1000
2.0600
2.1000
2.1000
1,246,600
Jun 5, 2026
2.0800
2.1100
2.0800
2.1100
2.1100
43,200
Jun 4, 2026
2.0800
2.1200
2.0700
2.1100
2.1100
92,200
Jun 3, 2026
2.1400
2.1400
2.0800
2.1000
2.1000
92,900
Jun 2, 2026
2.1400
2.1500
2.1000
2.1200
2.1200
61,000
May 29, 2026
2.0700
2.1500
2.0600
2.1200
2.1200
207,800
May 28, 2026
2.0700
2.1100
2.0300
2.1000
2.1000
238,400
May 26, 2026
2.0800
2.0800
2.0500
2.0500
2.0500
13,700
May 25, 2026
2.0600
2.0800
2.0500
2.0600
2.0600
10,300
May 22, 2026
2.0500
2.1100
2.0500
2.1000
2.1000
42,700
May 21, 2026
2.0300
2.0600
2.0300
2.0500
2.0500
30,900
May 20, 2026
2.0500
2.0800
2.0200
2.0300
2.0300
449,800
May 19, 2026
2.0700
2.0800
2.0300
2.0400
2.0400
250,900
May 18, 2026
2.0700
2.0900
2.0300
2.0300
2.0300
122,500
May 15, 2026
2.0900
2.1000
2.0700
2.0700
2.0700
46,000
May 14, 2026
2.1100
2.1200
2.1000
2.1000
2.1000
61,500
May 13, 2026
2.1200
2.1200
2.1000
2.1200
2.1200
16,500
May 12, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
2.1200
2.1300
2.1000
2.1200
2.1200
34,500
May 11, 2026
2.1600
2.1700
2.1400
2.1600
2.1100
51,500
May 8, 2026
2.1400
2.1700
2.1400
2.1700
2.1198
3,600
May 7, 2026
2.1700
2.1900
2.1400
2.1500
2.1002
25,100
May 6, 2026
2.1800
2.1800
2.1700
2.1700
2.1198
14,200
May 5, 2026
2.1800
2.2000
2.1600
2.1600
2.1100
15,400
May 4, 2026
2.1500
2.2000
2.1500
2.1800
2.1295
111,500
Apr 30, 2026
2.1500
2.1600
2.1300
2.1400
2.0905
121,800
Apr 29, 2026
2.1400
2.1600
2.1400
2.1600
2.1100
20,600
Apr 28, 2026
2.1500
2.1700
2.1400
2.1400
2.0905
25,900
Apr 27, 2026
2.1700
2.1700
2.1400
2.1500
2.1002
39,100
Apr 24, 2026
2.1800
2.1800
2.1500
2.1700
2.1198
38,300
Apr 23, 2026
2.1700
2.1900
2.1500
2.1800
2.1295
106,500
Apr 22, 2026
2.1400
2.1700
2.1300
2.1600
2.1100
35,100
Apr 21, 2026
2.1400
2.1700
2.1300
2.1400
2.0905
81,000
Apr 20, 2026
2.1300
2.1600
2.1300
2.1300
2.0807
22,100
Apr 17, 2026
2.1400
2.1500
2.1300
2.1400
2.0905
25,000
Apr 16, 2026
2.1400
2.1600
2.1300
2.1400
2.0905
51,200
Apr 15, 2026
2.1600
2.1700
2.1300
2.1300
2.0807
39,900
Apr 14, 2026
2.1500
2.1600
2.1200
2.1400
2.0905
304,200
Apr 13, 2026
2.1200
2.1500
2.1200
2.1400
2.0905
68,600
Apr 10, 2026
2.1500
2.1600
2.1300
2.1300
2.0807
49,600
Apr 9, 2026
2.1600
2.1600
2.1300
2.1400
2.0905
44,500
Apr 8, 2026
2.1400
2.1700
2.1400
2.1500
2.1002
152,500
Apr 7, 2026
2.1300
2.1300
2.1000
2.1200
2.0709
42,700
Apr 6, 2026
2.1100
2.1300
2.1000
2.1000
2.0514
45,800
Apr 2, 2026
2.1200
2.1200
2.0800
2.0900
2.0416
84,800
Apr 1, 2026
2.1300
2.2100
2.1000
2.1200
2.0709
51,800
Mar 31, 2026
2.1000
2.1100
2.0800
2.1100
2.0612
76,100
Mar 30, 2026
2.1000
2.1200
2.0700
2.1200
2.0709
179,300
Mar 27, 2026
2.1000
2.1300
2.0900
2.1100
2.0612
86,700
Mar 26, 2026
2.1000
2.1300
2.1000
2.1000
2.0514
199,500
Mar 25, 2026
2.1100
2.1200
2.0800
2.1200
2.0709
164,700
Mar 24, 2026
2.1000
2.1000
2.0800
2.0800
2.0319
132,900
Mar 23, 2026
2.1500
2.1500
2.0800
2.0800
2.0319
300,800
Mar 20, 2026
2.1600
2.1700
2.1300
2.1600
2.1100
175,400
Mar 19, 2026
2.1900
2.2000
2.1600
2.1600
2.1100
168,200
Mar 18, 2026
2.2000
2.2200
2.2000
2.2200
2.1686
49,200
Mar 17, 2026
2.1600
2.2000
2.1600
2.1900
2.1393
144,800
Mar 16, 2026
2.1700
2.1700
2.1400
2.1500
2.1002
102,900
Mar 13, 2026
2.1900
2.1900
2.1700
2.1700
2.1198
138,400
Mar 12, 2026
2.1900
2.2200
2.1800
2.2000
2.1491
196,600
Mar 11, 2026
2.2000
2.2200
2.2000
2.2100
2.1588
87,000
Mar 10, 2026
2.1300
2.2100
2.1300
2.1900
2.1393
188,100
Mar 9, 2026
2.1500
2.1600
2.0900
2.1200
2.0709
249,700
Mar 6, 2026
2.1800
2.1900
2.1700
2.1700
2.1198
48,900
Mar 5, 2026
2.2000
2.2200
2.1800
2.1800
2.1295
285,200
Mar 4, 2026
2.2300
2.2300
2.1700
2.1900
2.1393
404,500
Mar 3, 2026
2.2800
2.3000
2.2500
2.2500
2.1979
272,200
Mar 2, 2026
2.3000
2.3200
2.2700
2.2800
2.2272
260,100
Feb 27, 2026
2.3100
2.3500
2.3000
2.3300
2.2761
78,500
Feb 26, 2026
2.3600
2.3600
2.3100
2.3100
2.2565
244,500
Feb 25, 2026
2.4500
2.4500
2.3400
2.3400
2.2858
1,215,000
Feb 24, 2026
2.4600
2.5300
2.4600
2.5000
2.4421
594,700
Feb 23, 2026
2.4600
2.4900
2.4600
2.4800
2.4226
436,400
Feb 20, 2026
2.4600
2.4600
2.4300
2.4500
2.3933
69,700
Feb 19, 2026
2.4300
2.4800
2.4300
2.4700
2.4128
65,600
Feb 16, 2026
2.4300
2.4500
2.4200
2.4200
2.3640
28,600
Feb 13, 2026
2.4700
2.4700
2.4200
2.4400
2.3835
176,600
Feb 12, 2026
2.4600
2.4800
2.4600
2.4800
2.4226
75,300
Feb 11, 2026
2.4600
2.4600
2.4200
2.4600
2.4031
106,500
Feb 10, 2026
2.4200
2.4700
2.4200
2.4600
2.4031
144,000
Feb 9, 2026
2.3900
2.4500
2.3800
2.4200
2.3640
311,600
Feb 6, 2026
2.4200
2.4200
2.3700
2.3900
2.3347
252,600
Feb 5, 2026
2.4300
2.4300
2.4000
2.4300
2.3738
63,500
Feb 4, 2026
2.4500
2.4500
2.4200
2.4300
2.3738
112,800
Feb 3, 2026
2.4100
2.4600
2.4000
2.4600
2.4031
132,300
Feb 2, 2026
2.4400
2.4400
2.3600
2.4000
2.3444
386,300
Jan 30, 2026
2.4700
2.4700
2.4400
2.4400
2.3835
151,600
Jan 29, 2026
2.4700
2.4900
2.4400
2.4700
2.4128
368,300
Jan 28, 2026
2.4700
2.4900
2.4400
2.4800
2.4226
630,800
Jan 27, 2026
2.3800
2.5000
2.3800
2.4900
2.4324
919,500
Jan 26, 2026
2.3500
2.4000
2.3500
2.3800
2.3249
727,400
Jan 23, 2026
2.3000
2.3600
2.2900
2.3500
2.2956
550,300
Jan 22, 2026
2.2800
2.3200
2.2800
2.3000
2.2468
435,400
Jan 21, 2026
2.2700
2.2800
2.2500
2.2800
2.2272
73,400
Jan 20, 2026
2.2800
2.2900
2.2600
2.2800
2.2272
167,900
Jan 19, 2026
2.2900
2.2900
2.2700
2.2900
2.2370
152,000
Jan 16, 2026
2.2700
2.2900
2.2600
2.2900
2.2370
214,000
Jan 15, 2026
2.2700
2.2700
2.2500
2.2700
2.2175
185,500
Jan 14, 2026
2.2500
2.2800
2.2400
2.2700
2.2175
254,700
Jan 13, 2026
2.2300
2.2600
2.2200
2.2500
2.1979
401,900
Jan 12, 2026
2.2000
2.2300
2.2000
2.2300
2.1784
429,400
Jan 9, 2026
2.1900
2.2000
2.1800
2.2000
2.1491
104,600
Jan 8, 2026
2.1900
2.1900
2.1700
2.1900
2.1393
91,700
Jan 7, 2026
2.2000
2.2000
2.1700
2.1900
2.1393
87,900
Jan 6, 2026
2.2000
2.2200
2.1800
2.2000
2.1491
87,100
Jan 5, 2026
2.2200
2.2200
2.2000
2.2100
2.1588
89,900
Jan 2, 2026
2.2100
2.2500
2.2000
2.2000
2.1491
166,100
Dec 31, 2025
2.2000
2.2100
2.2000
2.2100
2.1588
40,000
Dec 30, 2025
2.1900
2.2100
2.1900
2.1900
2.1393
155,000
Dec 29, 2025
2.2000
2.2000
2.1700
2.1900
2.1393
101,400
Dec 26, 2025
2.1800
2.2000
2.1700
2.2000
2.1491
47,700
Dec 24, 2025
2.1700
2.1900
2.1700
2.1800
2.1295
25,100
Dec 23, 2025
2.1800
2.1900
2.1800
2.1900
2.1393
18,300
Dec 22, 2025
2.1800
2.2000
2.1800
2.1900
2.1393
115,300
Dec 19, 2025
2.1500
2.2100
2.1500
2.1800
2.1295
237,300
Dec 18, 2025
2.1600
2.1600
2.1400
2.1500
2.1002
23,800
Dec 17, 2025
2.1600
2.1700
2.1500
2.1700
2.1198
17,900
Dec 16, 2025
2.1700
2.1700
2.1500
2.1600
2.1100
73,900
Dec 15, 2025
2.1600
2.1700
2.1600
2.1700
2.1198
49,500
Dec 12, 2025
2.1600
2.1800
2.1600
2.1700
2.1198
125,900
Dec 11, 2025
2.1600
2.1700
2.1600
2.1700
2.1198
102,800
Dec 10, 2025
2.1700
2.1900
2.1500
2.1600
2.1100
60,300
Dec 9, 2025
2.1600
2.1700
2.1500
2.1600
2.1100
16,900
Dec 8, 2025
2.1400
2.1900
2.1400
2.1700
2.1198
57,100
Dec 5, 2025
2.1600
2.1700
2.1400
2.1400
2.0905
27,700
Dec 4, 2025
2.1500
2.1800
2.1500
2.1700
2.1198
31,400
Dec 3, 2025
2.1500
2.2000
2.1500
2.1600
2.1100
201,800
Dec 2, 2025
2.1400
2.1600
2.1400
2.1500
2.1002
29,900
Dec 1, 2025
2.1500
2.1700
2.1400
2.1700
2.1198
33,400
Nov 28, 2025
2.1500
2.1700
2.1300
2.1600
2.1100
211,800
Nov 27, 2025
2.1500
2.1600
2.1300
2.1600
2.1100
88,300
Nov 26, 2025
2.1500
2.1600
2.1400
2.1500
2.1002
47,700
Nov 25, 2025
2.1600
2.1600
2.1400
2.1600
2.1100
39,000
Nov 24, 2025
2.1400
2.1500
2.1300
2.1500
2.1002
10,600
Nov 21, 2025
2.1700
2.1700
2.1200
2.1300
2.0807
153,000
Nov 20, 2025
2.1700
2.1800
2.1700
2.1800
2.1295
61,700
Nov 19, 2025
2.1800
2.1800
2.1600
2.1700
2.1198
45,000
Nov 18, 2025
2.1800
2.1900
2.1600
2.1800
2.1295
111,900
Nov 17, 2025
2.1800
2.1900
2.1800
2.1800
2.1295
37,400
Nov 14, 2025
2.2300
2.2300
2.1800
2.1800
2.1295
188,200
Nov 13, 2025
2.2300
2.2400
2.2200
2.2400
2.1881
21,900
Nov 12, 2025
2.2200
2.2300
2.2200
2.2300
2.1784
23,900
Nov 11, 2025
2.2100
2.2400
2.2100
2.2300
2.1784
29,200
Nov 10, 2025
2.2000
2.2200
2.2000
2.2100
2.1588
40,300
Nov 7, 2025
2.2400
2.2400
2.2000
2.2100
2.1588
57,500
Nov 6, 2025
2.2200
2.2500
2.2200
2.2500
2.1979
37,400
Nov 5, 2025
2.2200
2.2400
2.1900
2.2300
2.1784
166,600
Nov 4, 2025
2.2700
2.2700
2.2000
2.2300
2.1784
58,300
Nov 3, 2025
2.2700
2.2700
2.2500
2.2700
2.2175
60,300
Oct 31, 2025
2.2600
2.2700
2.2300
2.2500
2.1979
72,200
Oct 30, 2025
2.3000
2.3100
2.2500
2.2600
2.2077
142,200
