SES - Delayed Quote
SGD
Hock Lian Seng Holdings Limited (J2T.SI)
0.2700
+0.0200
(+8.00%)
At close: October 30 at 11:24:39 AM 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
0.2500
0.2700
0.2500
0.2700
0.2700
4,000
Oct 29, 2026
0.2450
0.2500
0.2450
0.2500
0.2500
42,000
Oct 28, 2026
0.2550
0.2550
0.2500
0.2500
0.2500
34,200
Oct 27, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 26, 2026
0.2550
0.2550
0.2550
0.2550
0.2550
-
Oct 23, 2026
0.2400
0.2550
0.2350
0.2550
0.2550
62,600
Oct 22, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
60,000
Oct 21, 2026
0.2600
0.2600
0.2500
0.2500
0.2500
39,200
Oct 20, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
69,000
Oct 19, 2026
0.2500
0.2600
0.2500
0.2600
0.2600
18,400
Oct 16, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
-
Oct 15, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
20,000
Oct 14, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
15,000
Oct 13, 2026
0.2550
0.2650
0.2550
0.2600
0.2600
87,400
Oct 12, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
-
Oct 9, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
-
Oct 8, 2026
0.2600
0.2650
0.2600
0.2650
0.2650
71,300
Oct 7, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
16,000
Oct 6, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
42,500
Oct 5, 2026
0.2750
0.2750
0.2600
0.2600
0.2600
40,500
Oct 2, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Oct 1, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Sep 30, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
52,000
Sep 29, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Sep 28, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
100
Sep 25, 2026
0.2700
0.2750
0.2700
0.2750
0.2750
45,000
Sep 24, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
49,000
Sep 23, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 22, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
-
Sep 21, 2026
0.2700
0.2800
0.2700
0.2800
0.2800
60,000
Sep 18, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Sep 17, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Sep 16, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
-
Sep 15, 2026
0.2700
0.2700
0.2700
0.2700
0.2700
10,000
Sep 14, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
-
Sep 11, 2026
0.2650
0.2750
0.2650
0.2750
0.2750
14,900
Sep 10, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
-
Sep 9, 2026
0.2700
0.2700
0.2650
0.2650
0.2650
30,700
Sep 8, 2026
0.2750
0.2750
0.2600
0.2700
0.2700
207,100
Sep 7, 2026
0.2650
0.2900
0.2650
0.2900
0.2900
16,800
Sep 4, 2026
0.2800
0.2800
0.2650
0.2650
0.2650
148,200
Sep 3, 2026
0.2850
0.2850
0.2800
0.2800
0.2800
303,000
Sep 2, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
26,200
Sep 1, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
Aug 31, 2026
0.2850
0.2900
0.2850
0.2850
0.2850
13,700
Aug 28, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
19,900
Aug 27, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 26, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
500
Aug 25, 2026
0.2900
0.2900
0.2850
0.2900
0.2900
7,200
Aug 24, 2026
0.2900
0.2950
0.2850
0.2850
0.2850
357,100
Aug 21, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
45,600
Aug 20, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 19, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
9,000
Aug 18, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 17, 2026
0.2900
0.2900
0.2850
0.2900
0.2900
20,100
Aug 14, 2026
0.2900
0.2950
0.2900
0.2900
0.2900
4,100
Aug 13, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 12, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
137,100
Aug 11, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
85,300
Aug 7, 2026
0.2900
0.2900
0.2850
0.2850
0.2850
6,000
Aug 6, 2026
0.2900
0.2950
0.2800
0.2900
0.2900
405,100
Aug 5, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
7,200
Aug 4, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
16,000
Aug 3, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
800
Jul 31, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
6,000
Jul 30, 2026
0.3050
0.3100
0.3050
0.3100
0.3100
20,000
Jul 29, 2026
0.3050
0.3050
0.2950
0.2950
0.2950
69,700
Jul 28, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
7,000
Jul 27, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
-
Jul 24, 2026
0.2950
0.3100
0.2950
0.2950
0.2950
45,200
Jul 23, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
3,300
Jul 22, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
-
Jul 21, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
3,300
Jul 20, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
1,500
Jul 17, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
210,000
Jul 16, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
133,100
Jul 15, 2026
0.2950
0.2950
0.2850
0.2900
0.2900
256,700
Jul 14, 2026
0.3050
0.3050
0.2950
0.2950
0.2950
92,200
Jul 13, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
25,000
Jul 10, 2026
0.3300
0.3300
0.2950
0.3050
0.3050
1,478,300
Jul 9, 2026
0.3400
0.3400
0.3300
0.3300
0.3300
375,700
Jul 8, 2026
0.3450
0.3450
0.3400
0.3450
0.3450
267,300
Jul 7, 2026
0.3500
0.3500
0.3450
0.3450
0.3450
127,500
Jul 6, 2026
0.3550
0.3550
0.3500
0.3500
0.3500
105,000
Jul 3, 2026
0.3550
0.3600
0.3500
0.3500
0.3500
42,700
Jul 2, 2026
0.3550
0.3550
0.3550
0.3550
0.3550
20,000
Jul 1, 2026
0.3550
0.3650
0.3550
0.3550
0.3550
12,500
Jun 30, 2026
0.3600
0.3600
0.3500
0.3500
0.3500
206,800
Jun 29, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
800
Jun 26, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
60,200
Jun 25, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
4,600
Jun 24, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
96,000
Jun 23, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
-
Jun 22, 2026
0.3650
0.3650
0.3600
0.3600
0.3600
7,500
Jun 19, 2026
0.3650
0.3650
0.3650
0.3650
0.3650
10,400
Jun 18, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Jun 17, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Jun 16, 2026
0.3700
0.3700
0.3650
0.3700
0.3700
34,100
Jun 15, 2026
0.3600
0.3650
0.3600
0.3650
0.3650
40,800
Jun 12, 2026
0.3750
0.3750
0.3600
0.3600
0.3600
2,500
Jun 11, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
40,000
Jun 10, 2026
0.3600
0.3700
0.3600
0.3700
0.3700
35,600
Jun 9, 2026
0.3600
0.3650
0.3600
0.3600
0.3600
111,200
Jun 8, 2026
0.3700
0.3700
0.3650
0.3650
0.3650
15,400
Jun 5, 2026
0.3650
0.3700
0.3600
0.3700
0.3700
121,600
Jun 4, 2026
0.3700
0.3700
0.3650
0.3650
0.3650
204,600
Jun 3, 2026
0.3750
0.3750
0.3700
0.3700
0.3700
383,100
Jun 2, 2026
0.3750
0.3800
0.3750
0.3800
0.3800
259,400
May 29, 2026
0.3900
0.3900
0.3800
0.3800
0.3800
406,100
May 28, 2026
0.3850
0.3900
0.3800
0.3900
0.3900
117,400
May 26, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
1,600
May 25, 2026
0.3850
0.3900
0.3850
0.3900
0.3900
76,900
May 22, 2026
0.3850
0.3900
0.3850
0.3900
0.3900
163,200
May 21, 2026
0.3900
0.3900
0.3850
0.3850
0.3850
102,500
May 20, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
38,700
May 19, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
13,100
May 18, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
May 15, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
318,100
May 14, 2026
0.3900
0.3950
0.3850
0.3850
0.3850
157,200
May 13, 2026
0.3950
0.3950
0.3950
0.3950
0.3950
2,200
May 12, 2026
0.3950
0.3950
0.3950
0.3950
0.3950
-
May 11, 2026
0.3950
0.4000
0.3950
0.3950
0.3950
64,500
May 8, 2026
0.4000
0.4000
0.3900
0.3950
0.3950
216,500
May 7, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
May 6, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
70,000
May 5, 2026
0.3900
0.3900
0.3900
0.3900
0.3900
-
May 4, 2026
0.01125
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
40,600
Apr 30, 2026
0.4100
0.4100
0.4000
0.4000
0.3888
310,100
Apr 29, 2026
0.4000
0.4100
0.4000
0.4000
0.3888
140,200
Apr 28, 2026
0.4000
0.4050
0.4000
0.4050
0.3936
251,500
Apr 27, 2026
0.4050
0.4050
0.4050
0.4050
0.3936
78,200
Apr 24, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
99,600
Apr 23, 2026
0.3950
0.4000
0.3950
0.4000
0.3888
70,000
Apr 22, 2026
0.4000
0.4050
0.4000
0.4050
0.3936
104,800
Apr 21, 2026
0.4000
0.4050
0.3950
0.4000
0.3888
172,700
Apr 20, 2026
0.3950
0.4000
0.3950
0.4000
0.3888
109,900
Apr 17, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
166,000
Apr 16, 2026
0.4000
0.4050
0.3900
0.4050
0.3936
89,800
Apr 15, 2026
0.3950
0.4000
0.3950
0.4000
0.3888
24,500
Apr 14, 2026
0.3900
0.3900
0.3900
0.3900
0.3790
5,600
Apr 13, 2026
0.3950
0.4000
0.3900
0.4000
0.3888
34,000
Apr 10, 2026
0.3900
0.4000
0.3900
0.3950
0.3839
207,600
Apr 9, 2026
0.3950
0.3950
0.3850
0.3900
0.3790
572,400
Apr 8, 2026
0.3950
0.4000
0.3950
0.3950
0.3839
190,300
Apr 7, 2026
0.4000
0.4000
0.3950
0.3950
0.3839
144,400
Apr 6, 2026
0.3950
0.4000
0.3950
0.4000
0.3888
126,900
Apr 2, 2026
0.4000
0.4050
0.4000
0.4050
0.3936
30,000
Apr 1, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
507,400
Mar 31, 2026
0.3950
0.4000
0.3950
0.4000
0.3888
67,200
Mar 30, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
6,100
Mar 27, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
-
Mar 26, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
15,000
Mar 25, 2026
0.4000
0.4200
0.4000
0.4200
0.4082
99,400
Mar 24, 2026
0.4000
0.4000
0.3950
0.4000
0.3888
21,200
Mar 23, 2026
0.3950
0.4000
0.3900
0.4000
0.3888
77,800
Mar 20, 2026
0.4000
0.4000
0.3950
0.3950
0.3839
88,000
Mar 19, 2026
0.4000
0.4000
0.3950
0.3950
0.3839
66,700
Mar 18, 2026
0.4050
0.4050
0.4000
0.4000
0.3888
23,500
Mar 17, 2026
0.4100
0.4100
0.4000
0.4000
0.3888
16,100
Mar 16, 2026
0.4000
0.4000
0.4000
0.4000
0.3888
-
Mar 13, 2026
0.4050
0.4150
0.3950
0.4000
0.3888
85,600
Mar 12, 2026
0.4050
0.4050
0.4000
0.4050
0.3936
22,300
Mar 11, 2026
0.4000
0.4200
0.4000
0.4150
0.4033
184,700
Mar 10, 2026
0.3950
0.4000
0.3900
0.4000
0.3888
285,000
Mar 9, 2026
0.4050
0.4050
0.3900
0.3950
0.3839
586,700
Mar 6, 2026
0.4150
0.4150
0.4050
0.4100
0.3985
241,100
Mar 5, 2026
0.4150
0.4150
0.4100
0.4150
0.4033
257,000
Mar 4, 2026
0.4200
0.4200
0.4000
0.4050
0.3936
1,386,500
Mar 3, 2026
0.4250
0.4300
0.4200
0.4250
0.4130
165,400
Mar 2, 2026
0.4350
0.4350
0.4200
0.4250
0.4130
216,100
Feb 27, 2026
0.4300
0.4400
0.4250
0.4400
0.4276
274,300
Feb 26, 2026
0.4600
0.4600
0.4300
0.4350
0.4228
1,348,900
Feb 25, 2026
0.4750
0.4800
0.4700
0.4750
0.4616
726,200
Feb 24, 2026
0.4700
0.4750
0.4700
0.4750
0.4616
149,000
Feb 23, 2026
0.4750
0.4750
0.4650
0.4750
0.4616
636,000
Feb 20, 2026
0.4450
0.4750
0.4450
0.4700
0.4568
999,800
Feb 19, 2026
0.4450
0.4500
0.4400
0.4450
0.4325
377,200
Feb 16, 2026
0.4450
0.4450
0.4400
0.4450
0.4325
50,000
Feb 13, 2026
0.4400
0.4450
0.4400
0.4400
0.4276
50,100
Feb 12, 2026
0.4500
0.4500
0.4400
0.4450
0.4325
53,000
Feb 11, 2026
0.4500
0.4550
0.4500
0.4550
0.4422
71,500
Feb 10, 2026
0.4400
0.4500
0.4400
0.4500
0.4373
278,400
Feb 9, 2026
0.4350
0.4450
0.4350
0.4450
0.4325
20,700
Feb 6, 2026
0.4300
0.4350
0.4300
0.4350
0.4228
105,500
Feb 5, 2026
0.4400
0.4400
0.4350
0.4350
0.4228
194,100
Feb 4, 2026
0.4400
0.4400
0.4400
0.4400
0.4276
2,100
Feb 3, 2026
0.4400
0.4500
0.4400
0.4500
0.4373
144,100
Feb 2, 2026
0.4550
0.4550
0.4350
0.4350
0.4228
224,300
Jan 30, 2026
0.4550
0.4550
0.4500
0.4500
0.4373
143,800
Jan 29, 2026
0.4550
0.4550
0.4500
0.4500
0.4373
95,900
Jan 28, 2026
0.4600
0.4600
0.4550
0.4550
0.4422
130,700
Jan 27, 2026
0.4500
0.4600
0.4500
0.4600
0.4471
135,800
Jan 26, 2026
0.4450
0.4650
0.4450
0.4550
0.4422
220,800
Jan 23, 2026
0.4450
0.4550
0.4450
0.4550
0.4422
200,400
Jan 22, 2026
0.4400
0.4500
0.4400
0.4500
0.4373
143,200
Jan 21, 2026
0.4400
0.4400
0.4400
0.4400
0.4276
85,500
Jan 20, 2026
0.4350
0.4400
0.4300
0.4350
0.4228
314,400
Jan 19, 2026
0.4450
0.4450
0.4350
0.4450
0.4325
421,500
Jan 16, 2026
0.4350
0.4500
0.4350
0.4450
0.4325
308,500
Jan 15, 2026
0.4350
0.4400
0.4350
0.4350
0.4228
68,900
Jan 14, 2026
0.4450
0.4450
0.4350
0.4350
0.4228
177,600
Jan 13, 2026
0.4350
0.4450
0.4350
0.4450
0.4325
73,600
Jan 12, 2026
0.4350
0.4350
0.4350
0.4350
0.4228
57,600
Jan 9, 2026
0.4350
0.4400
0.4350
0.4400
0.4276
34,200
Jan 8, 2026
0.4400
0.4450
0.4400
0.4400
0.4276
59,000
Jan 7, 2026
0.4450
0.4500
0.4450
0.4500
0.4373
127,800
Jan 6, 2026
0.4500
0.4500
0.4350
0.4350
0.4228
344,500
Jan 5, 2026
0.4300
0.4500
0.4300
0.4450
0.4325
891,100
Jan 2, 2026
0.4150
0.4300
0.4150
0.4300
0.4179
387,800
Dec 31, 2025
0.4150
0.4150
0.4150
0.4150
0.4033
-
Dec 30, 2025
0.4150
0.4150
0.4150
0.4150
0.4033
-
Dec 29, 2025
0.4200
0.4300
0.4150
0.4150
0.4033
72,200
Dec 26, 2025
0.4200
0.4200
0.4200
0.4200
0.4082
89,600
Dec 24, 2025
0.4200
0.4200
0.4200
0.4200
0.4082
74,400
Dec 23, 2025
0.4200
0.4200
0.4200
0.4200
0.4082
91,800
Dec 22, 2025
0.4150
0.4250
0.4150
0.4200
0.4082
29,800
Dec 19, 2025
0.4150
0.4150
0.4150
0.4150
0.4033
43,800
Dec 18, 2025
0.4150
0.4150
0.4150
0.4150
0.4033
-
Dec 17, 2025
0.4150
0.4150
0.4150
0.4150
0.4033
-
Dec 16, 2025
0.4250
0.4250
0.4150
0.4150
0.4033
15,100
Dec 15, 2025
0.4250
0.4250
0.4200
0.4250
0.4130
24,600
Dec 12, 2025
0.4200
0.4200
0.4200
0.4200
0.4082
55,400
Dec 11, 2025
0.4250
0.4300
0.4250
0.4300
0.4179
63,100
Dec 10, 2025
0.4250
0.4250
0.4250
0.4250
0.4130
9,500
Dec 9, 2025
0.4200
0.4250
0.4200
0.4250
0.4130
86,200
Dec 8, 2025
0.4150
0.4200
0.4100
0.4200
0.4082
85,600
Dec 5, 2025
0.4200
0.4250
0.4200
0.4200
0.4082
209,700
Dec 4, 2025
0.4250
0.4250
0.4250
0.4250
0.4130
-
Dec 3, 2025
0.4250
0.4250
0.4250
0.4250
0.4130
18,800
Dec 2, 2025
0.4200
0.4200
0.4200
0.4200
0.4082
66,400
Dec 1, 2025
0.4300
0.4300
0.4200
0.4200
0.4082
10,200
Nov 28, 2025
0.4200
0.4200
0.4200
0.4200
0.4082
-
Nov 27, 2025
0.4200
0.4200
0.4200
0.4200
0.4082
30,400
Nov 26, 2025
0.4300
0.4300
0.4200
0.4200
0.4082
609,800
Nov 25, 2025
0.4250
0.4350
0.4200
0.4300
0.4179
96,300
Nov 24, 2025
0.4300
0.4300
0.4200
0.4250
0.4130
12,100
Nov 21, 2025
0.4250
0.4350
0.4250
0.4300
0.4179
25,800
Nov 20, 2025
0.4300
0.4400
0.4300
0.4400
0.4276
52,700
Nov 19, 2025
0.4300
0.4300
0.4300
0.4300
0.4179
3,600
Nov 18, 2025
0.4350
0.4350
0.4250
0.4250
0.4130
548,000
Nov 17, 2025
0.4300
0.4350
0.4300
0.4350
0.4228
110,300
Nov 14, 2025
0.4350
0.4400
0.4300
0.4350
0.4228
56,700
Nov 13, 2025
0.4450
0.4450
0.4350
0.4400
0.4276
153,700
Nov 12, 2025
0.4350
0.4350
0.4350
0.4350
0.4228
54,300
Nov 11, 2025
0.4400
0.4400
0.4350
0.4350
0.4228
24,400
Nov 10, 2025
0.4300
0.4350
0.4300
0.4350
0.4228
69,100
Nov 7, 2025
0.4400
0.4400
0.4300
0.4300
0.4179
13,400
Nov 6, 2025
0.4300
0.4400
0.4300
0.4400
0.4276
120,500
Nov 5, 2025
0.4350
0.4350
0.4300
0.4300
0.4179
23,700
Nov 4, 2025
0.4400
0.4400
0.4350
0.4350
0.4228
56,900
Nov 3, 2025
0.4450
0.4450
0.4450
0.4450
0.4325
2,000
Oct 31, 2025
0.4400
0.4450
0.4400
0.4450
0.4325
26,800
Oct 30, 2025
0.4500
0.4500
0.4500
0.4500
0.4373
-
