SES - Delayed Quote
SGD
Hong Leong Finance Limited (S41.SI)
2.4000
-0.0100
(-0.41%)
At close: November 6 at 4:59:24 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
Nov 6, 2026
2.4000
2.4000
2.3800
2.4000
2.4000
132,900
Nov 5, 2026
2.3900
2.4200
2.3900
2.4100
2.4100
116,300
Nov 4, 2026
2.3900
2.4000
2.3900
2.3900
2.3900
24,700
Nov 3, 2026
2.4000
2.4000
2.3900
2.3900
2.3900
90,500
Nov 2, 2026
2.3900
2.4000
2.3900
2.4000
2.4000
65,400
Oct 30, 2026
2.4000
2.4000
2.3900
2.3900
2.3900
55,500
Oct 29, 2026
2.4000
2.4000
2.3900
2.3900
2.3900
21,600
Oct 28, 2026
2.4100
2.4100
2.3900
2.3900
2.3900
30,200
Oct 27, 2026
2.3800
2.4100
2.3800
2.3900
2.3900
30,800
Oct 26, 2026
2.3900
2.3900
2.3800
2.3800
2.3800
25,300
Oct 23, 2026
2.4100
2.4100
2.3900
2.3900
2.3900
20,800
Oct 22, 2026
2.4000
2.4100
2.4000
2.4100
2.4100
10,600
Oct 21, 2026
2.4000
2.4000
2.3900
2.4000
2.4000
35,300
Oct 20, 2026
2.4100
2.4100
2.3900
2.3900
2.3900
98,400
Oct 19, 2026
2.4100
2.4200
2.4000
2.4000
2.4000
18,300
Oct 16, 2026
2.4200
2.4200
2.4100
2.4200
2.4200
25,000
Oct 15, 2026
2.4300
2.4300
2.4000
2.4200
2.4200
50,100
Oct 14, 2026
2.4200
2.4400
2.4200
2.4200
2.4200
31,100
Oct 13, 2026
2.4200
2.4300
2.4000
2.4200
2.4200
31,100
Oct 12, 2026
2.4100
2.4300
2.4100
2.4200
2.4200
10,900
Oct 9, 2026
2.4200
2.4200
2.4100
2.4100
2.4100
29,700
Oct 8, 2026
2.4400
2.4400
2.4000
2.4200
2.4200
91,700
Oct 7, 2026
2.4400
2.4500
2.4400
2.4400
2.4400
43,500
Oct 6, 2026
2.4500
2.4600
2.4400
2.4400
2.4400
31,100
Oct 5, 2026
2.4400
2.4500
2.4400
2.4500
2.4500
3,900
Oct 2, 2026
2.4500
2.4600
2.4400
2.4400
2.4400
113,200
Oct 1, 2026
2.4600
2.4600
2.4500
2.4500
2.4500
47,800
Sep 30, 2026
2.4600
2.4700
2.4500
2.4600
2.4600
9,900
Sep 29, 2026
2.4600
2.4700
2.4600
2.4600
2.4600
7,400
Sep 28, 2026
2.4600
2.4600
2.4500
2.4500
2.4500
90,900
Sep 25, 2026
2.4600
2.4600
2.4600
2.4600
2.4600
42,600
Sep 24, 2026
2.4700
2.4800
2.4600
2.4600
2.4600
33,100
Sep 23, 2026
2.4600
2.4900
2.4600
2.4700
2.4700
47,900
Sep 22, 2026
2.4600
2.4800
2.4600
2.4600
2.4600
50,600
Sep 21, 2026
2.4600
2.4700
2.4600
2.4600
2.4600
27,100
Sep 18, 2026
2.4600
2.4700
2.4600
2.4600
2.4600
46,900
Sep 17, 2026
2.4700
2.4700
2.4600
2.4700
2.4700
6,300
Sep 16, 2026
2.4800
2.4800
2.4600
2.4700
2.4700
18,600
Sep 15, 2026
2.4700
2.4800
2.4600
2.4800
2.4800
74,200
Sep 14, 2026
2.4700
2.4700
2.4700
2.4700
2.4700
800
Sep 11, 2026
2.4700
2.4800
2.4700
2.4700
2.4700
8,400
Sep 10, 2026
2.4800
2.4800
2.4700
2.4800
2.4800
34,000
Sep 9, 2026
2.4800
2.4800
2.4700
2.4800
2.4800
39,100
Sep 8, 2026
2.4800
2.4800
2.4700
2.4800
2.4800
76,500
Sep 7, 2026
2.4800
2.4900
2.4700
2.4800
2.4800
54,600
Sep 4, 2026
2.4900
2.4900
2.4800
2.4900
2.4900
8,300
Sep 3, 2026
2.4900
2.4900
2.4800
2.4900
2.4900
65,900
Sep 2, 2026
2.4900
2.4900
2.4700
2.4700
2.4700
70,500
Sep 1, 2026
2.4800
2.4900
2.4700
2.4700
2.4700
2,100
Aug 31, 2026
2.4800
2.4900
2.4700
2.4800
2.4800
106,100
Aug 28, 2026
2.4900
2.4900
2.4700
2.4800
2.4800
33,200
Aug 27, 2026
2.4900
2.4900
2.4800
2.4800
2.4800
40,800
Aug 26, 2026
2.4900
2.4900
2.4800
2.4800
2.4800
2,700
Aug 25, 2026
2.4900
2.4900
2.4800
2.4900
2.4900
49,300
Aug 24, 2026
2.4900
2.4900
2.4800
2.4900
2.4900
20,800
Aug 21, 2026
2.4800
2.4900
2.4800
2.4900
2.4900
50,300
Aug 20, 2026
2.4800
2.4900
2.4800
2.4800
2.4800
139,200
Aug 19, 2026
0.0285
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
2.5000
2.5000
2.4800
2.4800
2.4800
99,400
Aug 18, 2026
2.5000
2.5200
2.5000
2.5100
2.4815
69,600
Aug 17, 2026
2.5200
2.5200
2.5000
2.5000
2.4716
47,600
Aug 14, 2026
2.5000
2.5100
2.5000
2.5100
2.4815
42,800
Aug 13, 2026
2.5000
2.5000
2.4900
2.5000
2.4716
17,500
Aug 12, 2026
2.5100
2.5200
2.4900
2.4900
2.4617
134,900
Aug 11, 2026
2.5200
2.5500
2.5000
2.5000
2.4716
273,500
Aug 7, 2026
2.5000
2.5200
2.5000
2.5200
2.4914
16,100
Aug 6, 2026
2.5000
2.5200
2.5000
2.5000
2.4716
33,500
Aug 5, 2026
2.5100
2.5200
2.5100
2.5100
2.4815
22,900
Aug 4, 2026
2.5000
2.5100
2.5000
2.5100
2.4815
25,300
Aug 3, 2026
2.5000
2.5400
2.5000
2.5300
2.5013
98,800
Jul 31, 2026
2.5100
2.5200
2.5000
2.5000
2.4716
40,500
Jul 30, 2026
2.5000
2.5100
2.5000
2.5100
2.4815
36,900
Jul 29, 2026
2.5100
2.5100
2.5000
2.5000
2.4716
54,800
Jul 28, 2026
2.5000
2.5100
2.5000
2.5100
2.4815
31,600
Jul 27, 2026
2.5000
2.5000
2.5000
2.5000
2.4716
38,900
Jul 24, 2026
2.5000
2.5100
2.5000
2.5100
2.4815
31,200
Jul 23, 2026
2.5000
2.5100
2.4900
2.5000
2.4716
52,300
Jul 22, 2026
2.5000
2.5000
2.4900
2.5000
2.4716
27,200
Jul 21, 2026
2.4900
2.5000
2.4900
2.5000
2.4716
41,300
Jul 20, 2026
2.5100
2.5100
2.4900
2.4900
2.4617
63,600
Jul 17, 2026
2.5000
2.5000
2.4900
2.5000
2.4716
52,600
Jul 16, 2026
2.5000
2.5000
2.4900
2.4900
2.4617
46,200
Jul 15, 2026
2.4900
2.5100
2.4900
2.5000
2.4716
66,100
Jul 14, 2026
2.5000
2.5000
2.4800
2.4900
2.4617
40,500
Jul 13, 2026
2.4900
2.5000
2.4800
2.5000
2.4716
63,500
Jul 10, 2026
2.4900
2.5000
2.4800
2.4900
2.4617
56,400
Jul 9, 2026
2.5000
2.5000
2.4800
2.4900
2.4617
19,700
Jul 8, 2026
2.5000
2.5000
2.4800
2.5000
2.4716
58,100
Jul 7, 2026
2.4800
2.5100
2.4800
2.5000
2.4716
22,600
Jul 6, 2026
2.4900
2.5000
2.4800
2.4800
2.4518
57,600
Jul 3, 2026
2.4900
2.5000
2.4800
2.4900
2.4617
45,500
Jul 2, 2026
2.4800
2.4900
2.4800
2.4800
2.4518
28,000
Jul 1, 2026
2.4900
2.4900
2.4800
2.4800
2.4518
43,600
Jun 30, 2026
2.4900
2.4900
2.4800
2.4900
2.4617
71,800
Jun 29, 2026
2.5000
2.5000
2.4800
2.4900
2.4617
131,100
Jun 26, 2026
2.4900
2.5000
2.4800
2.4800
2.4518
63,200
Jun 25, 2026
2.4900
2.5000
2.4900
2.4900
2.4617
96,800
Jun 24, 2026
2.4900
2.5000
2.4800
2.5000
2.4716
69,600
Jun 23, 2026
2.4900
2.4900
2.4800
2.4800
2.4518
47,400
Jun 22, 2026
2.5100
2.5100
2.4800
2.4800
2.4518
98,900
Jun 19, 2026
2.5100
2.5100
2.4800
2.4800
2.4518
239,900
Jun 18, 2026
2.5100
2.5400
2.5100
2.5400
2.5112
33,100
Jun 17, 2026
2.5200
2.5300
2.5000
2.5200
2.4914
59,300
Jun 16, 2026
2.5100
2.5200
2.5000
2.5200
2.4914
96,100
Jun 15, 2026
2.5000
2.5100
2.4900
2.5100
2.4815
346,700
Jun 12, 2026
2.4900
2.5100
2.4900
2.5000
2.4716
58,500
Jun 11, 2026
2.4900
2.4900
2.4900
2.4900
2.4617
40,500
Jun 10, 2026
2.5000
2.5000
2.4800
2.4900
2.4617
117,700
Jun 9, 2026
2.5000
2.5200
2.4900
2.5000
2.4716
68,000
Jun 8, 2026
2.5000
2.5200
2.5000
2.5000
2.4716
66,800
Jun 5, 2026
2.5000
2.5300
2.5000
2.5200
2.4914
65,900
Jun 4, 2026
2.5000
2.5100
2.5000
2.5000
2.4716
36,600
Jun 3, 2026
2.5000
2.5200
2.5000
2.5000
2.4716
43,400
Jun 2, 2026
2.5000
2.5100
2.5000
2.5000
2.4716
61,900
May 29, 2026
2.5100
2.5200
2.5000
2.5000
2.4716
45,100
May 28, 2026
2.5200
2.5200
2.5000
2.5100
2.4815
30,900
May 26, 2026
2.5000
2.5300
2.4900
2.5000
2.4716
32,900
May 25, 2026
2.5200
2.5200
2.5000
2.5000
2.4716
36,000
May 22, 2026
2.5100
2.5200
2.4900
2.5100
2.4815
74,500
May 21, 2026
2.5300
2.5300
2.5000
2.5100
2.4815
2,700
May 20, 2026
2.5100
2.5400
2.5000
2.5400
2.5112
42,400
May 19, 2026
2.5100
2.5200
2.5000
2.5100
2.4815
69,100
May 18, 2026
2.5100
2.5200
2.5100
2.5100
2.4815
28,500
May 15, 2026
2.5200
2.5300
2.5000
2.5000
2.4716
155,400
May 14, 2026
2.5400
2.5400
2.5000
2.5100
2.4815
102,700
May 13, 2026
2.5500
2.5600
2.5300
2.5400
2.5112
65,400
May 12, 2026
2.5400
2.5800
2.5200
2.5200
2.4914
131,200
May 11, 2026
2.5500
2.5500
2.5300
2.5300
2.5013
34,600
May 8, 2026
2.5400
2.5400
2.5300
2.5400
2.5112
49,500
May 7, 2026
2.5200
2.5600
2.5200
2.5600
2.5309
100,300
May 6, 2026
2.5400
2.5500
2.5200
2.5400
2.5112
22,300
May 5, 2026
2.5400
2.5500
2.5200
2.5300
2.5013
58,400
May 4, 2026
0.0615
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
2.5500
2.5600
2.5200
2.5300
2.5013
125,100
Apr 30, 2026
2.5900
2.6100
2.5800
2.5900
2.4998
71,700
Apr 29, 2026
2.6000
2.6100
2.5800
2.5800
2.4901
60,400
Apr 28, 2026
2.5900
2.6000
2.5800
2.6000
2.5094
53,100
Apr 27, 2026
2.6000
2.6000
2.5800
2.5800
2.4901
61,100
Apr 24, 2026
2.6000
2.6200
2.5900
2.6200
2.5287
84,400
Apr 23, 2026
2.6200
2.6200
2.5900
2.6000
2.5094
71,900
Apr 22, 2026
2.5900
2.6500
2.5900
2.6200
2.5287
45,600
Apr 21, 2026
2.5900
2.6100
2.5700
2.5900
2.4998
49,900
Apr 20, 2026
2.6200
2.6200
2.5900
2.5900
2.4998
93,200
Apr 17, 2026
2.6100
2.6300
2.6100
2.6200
2.5287
67,000
Apr 16, 2026
2.6100
2.6300
2.6100
2.6100
2.5191
106,000
Apr 15, 2026
2.6000
2.6100
2.5900
2.6000
2.5094
133,600
Apr 14, 2026
2.5800
2.5900
2.5700
2.5900
2.4998
36,500
Apr 13, 2026
2.5700
2.5900
2.5500
2.5600
2.4708
55,800
Apr 10, 2026
2.6200
2.6200
2.5700
2.5700
2.4805
24,900
Apr 9, 2026
2.6200
2.6200
2.5600
2.5600
2.4708
63,400
Apr 8, 2026
2.5600
2.6000
2.5600
2.5900
2.4998
159,400
Apr 7, 2026
2.5500
2.5600
2.5400
2.5500
2.4612
24,700
Apr 6, 2026
2.5500
2.5700
2.5500
2.5500
2.4612
74,100
Apr 2, 2026
2.5600
2.5600
2.5500
2.5600
2.4708
41,800
Apr 1, 2026
2.5400
2.5600
2.5400
2.5500
2.4612
33,000
Mar 31, 2026
2.5400
2.5500
2.5300
2.5500
2.4612
47,200
Mar 30, 2026
2.5300
2.5500
2.5200
2.5400
2.4515
31,900
Mar 27, 2026
2.5300
2.5500
2.5000
2.5300
2.4419
84,200
Mar 26, 2026
2.5400
2.5500
2.5300
2.5300
2.4419
46,300
Mar 25, 2026
2.5300
2.5600
2.5200
2.5400
2.4515
38,000
Mar 24, 2026
2.5200
2.5400
2.5200
2.5200
2.4322
73,300
Mar 23, 2026
2.5100
2.5300
2.5100
2.5200
2.4322
133,900
Mar 20, 2026
2.5400
2.5600
2.5200
2.5600
2.4708
77,700
Mar 19, 2026
2.5600
2.5600
2.5200
2.5300
2.4419
97,800
Mar 18, 2026
2.5600
2.5600
2.5400
2.5600
2.4708
24,400
Mar 17, 2026
2.5400
2.5600
2.5300
2.5300
2.4419
52,400
Mar 16, 2026
2.5200
2.5400
2.5200
2.5400
2.4515
36,000
Mar 13, 2026
2.5500
2.5500
2.5200
2.5200
2.4322
46,100
Mar 12, 2026
2.5400
2.5600
2.5400
2.5600
2.4708
41,800
Mar 11, 2026
2.5400
2.5500
2.5300
2.5400
2.4515
109,900
Mar 10, 2026
2.5100
2.5400
2.5000
2.5400
2.4515
145,100
Mar 9, 2026
2.4900
2.5200
2.4800
2.5100
2.4226
283,400
Mar 6, 2026
2.5200
2.5500
2.5000
2.5200
2.4322
524,500
Mar 5, 2026
2.5400
2.5500
2.5100
2.5200
2.4322
480,700
Mar 4, 2026
2.5600
2.5600
2.5200
2.5200
2.4322
298,900
Mar 3, 2026
2.5700
2.5900
2.5500
2.5600
2.4708
222,600
Mar 2, 2026
2.5800
2.5800
2.5400
2.5700
2.4805
408,100
Feb 27, 2026
2.5700
2.6000
2.5700
2.5800
2.4901
195,400
Feb 26, 2026
2.6400
2.6400
2.5600
2.5700
2.4805
1,016,500
Feb 25, 2026
2.7400
2.7400
2.7100
2.7200
2.6253
201,800
Feb 24, 2026
2.7300
2.7400
2.7300
2.7400
2.6446
67,200
Feb 23, 2026
2.7500
2.7500
2.7300
2.7400
2.6446
95,800
Feb 20, 2026
2.7400
2.7400
2.7200
2.7400
2.6446
111,100
Feb 19, 2026
2.7200
2.7500
2.7100
2.7500
2.6542
193,100
Feb 16, 2026
2.7400
2.7400
2.7100
2.7200
2.6253
136,300
Feb 13, 2026
2.7400
2.7400
2.7200
2.7300
2.6349
133,600
Feb 12, 2026
2.7600
2.7600
2.7300
2.7400
2.6446
227,000
Feb 11, 2026
2.7500
2.7700
2.7500
2.7600
2.6639
37,500
Feb 10, 2026
2.7600
2.7700
2.7500
2.7700
2.6735
57,600
Feb 9, 2026
2.7400
2.7700
2.7200
2.7500
2.6542
145,700
Feb 6, 2026
2.7200
2.7300
2.7000
2.7300
2.6349
165,900
Feb 5, 2026
2.7400
2.7400
2.7100
2.7200
2.6253
149,800
Feb 4, 2026
2.7400
2.7600
2.7200
2.7400
2.6446
246,200
Feb 3, 2026
2.7500
2.7600
2.7200
2.7500
2.6542
73,300
Feb 2, 2026
2.7700
2.8000
2.7000
2.7500
2.6542
272,000
Jan 30, 2026
2.6900
2.7500
2.6900
2.7500
2.6542
416,700
Jan 29, 2026
2.6800
2.6900
2.6700
2.6900
2.5963
103,600
Jan 28, 2026
2.6700
2.6800
2.6700
2.6800
2.5867
85,100
Jan 27, 2026
2.6600
2.6700
2.6500
2.6700
2.5770
97,400
Jan 26, 2026
2.6600
2.6600
2.6400
2.6600
2.5674
92,200
Jan 23, 2026
2.6400
2.6600
2.6400
2.6600
2.5674
125,400
Jan 22, 2026
2.6500
2.6500
2.6400
2.6500
2.5577
117,800
Jan 21, 2026
2.6300
2.6500
2.6300
2.6500
2.5577
109,600
Jan 20, 2026
2.6400
2.6500
2.6300
2.6300
2.5384
144,400
Jan 19, 2026
2.6500
2.6500
2.6400
2.6500
2.5577
48,100
Jan 16, 2026
2.6500
2.6500
2.6400
2.6500
2.5577
85,000
Jan 15, 2026
2.6400
2.6600
2.6400
2.6600
2.5674
71,900
Jan 14, 2026
2.6400
2.6500
2.6400
2.6500
2.5577
24,500
Jan 13, 2026
2.6300
2.6500
2.6300
2.6400
2.5480
146,200
Jan 12, 2026
2.6300
2.6500
2.6300
2.6300
2.5384
83,800
Jan 9, 2026
2.6300
2.6500
2.6300
2.6500
2.5577
61,200
Jan 8, 2026
2.6400
2.6500
2.6400
2.6400
2.5480
70,500
Jan 7, 2026
2.6500
2.6500
2.6300
2.6400
2.5480
78,400
Jan 6, 2026
2.6400
2.6500
2.6300
2.6400
2.5480
111,900
Jan 5, 2026
2.6400
2.6400
2.6300
2.6400
2.5480
130,200
Jan 2, 2026
2.6200
2.6400
2.6200
2.6200
2.5287
103,100
Dec 31, 2025
2.6200
2.6200
2.6100
2.6200
2.5287
6,400
Dec 30, 2025
2.6200
2.6200
2.6100
2.6200
2.5287
87,300
Dec 29, 2025
2.6000
2.6200
2.6000
2.6200
2.5287
49,100
Dec 26, 2025
2.6100
2.6200
2.6000
2.6000
2.5094
132,600
Dec 24, 2025
2.6200
2.6200
2.6000
2.6200
2.5287
145,300
Dec 23, 2025
2.6000
2.6200
2.5900
2.6200
2.5287
71,000
Dec 22, 2025
2.5900
2.6100
2.5900
2.6000
2.5094
122,300
Dec 19, 2025
2.6200
2.6200
2.5900
2.5900
2.4998
167,300
Dec 18, 2025
2.6100
2.6300
2.6100
2.6300
2.5384
109,100
Dec 17, 2025
2.6200
2.6200
2.6100
2.6100
2.5191
50,500
Dec 16, 2025
2.6200
2.6200
2.6100
2.6200
2.5287
63,300
Dec 15, 2025
2.6000
2.6100
2.6000
2.6100
2.5191
70,700
Dec 12, 2025
2.6000
2.6100
2.6000
2.6000
2.5094
25,200
Dec 11, 2025
2.5900
2.6000
2.5900
2.5900
2.4998
41,400
Dec 10, 2025
2.6000
2.6100
2.5900
2.6100
2.5191
23,500
Dec 9, 2025
2.6100
2.6100
2.5900
2.6100
2.5191
11,400
Dec 8, 2025
2.6000
2.6100
2.5900
2.6100
2.5191
88,500
Dec 5, 2025
2.6000
2.6100
2.5900
2.5900
2.4998
102,200
Dec 4, 2025
2.6000
2.6100
2.6000
2.6100
2.5191
42,700
Dec 3, 2025
2.6100
2.6100
2.6000
2.6000
2.5094
10,100
Dec 2, 2025
2.6000
2.6100
2.6000
2.6000
2.5094
36,700
Dec 1, 2025
2.6000
2.6100
2.6000
2.6100
2.5191
87,100
Nov 28, 2025
2.6000
2.6100
2.5900
2.6000
2.5094
122,800
Nov 27, 2025
2.6000
2.6100
2.6000
2.6000
2.5094
12,200
Nov 26, 2025
2.6000
2.6100
2.5900
2.5900
2.4998
140,200
Nov 25, 2025
2.6000
2.6100
2.5900
2.6000
2.5094
419,300
Nov 24, 2025
2.6000
2.6000
2.6000
2.6000
2.5094
-
Nov 21, 2025
2.6100
2.6200
2.5900
2.6000
2.5094
256,400
Nov 20, 2025
2.6000
2.6200
2.6000
2.6200
2.5287
46,600
Nov 19, 2025
2.6100
2.6200
2.6000
2.6200
2.5287
55,400
Nov 18, 2025
2.6200
2.6200
2.6000
2.6200
2.5287
107,700
Nov 17, 2025
2.6100
2.6200
2.6000
2.6200
2.5287
41,900
Nov 14, 2025
2.6100
2.6200
2.6100
2.6100
2.5191
89,600
Nov 13, 2025
2.6300
2.6300
2.6100
2.6300
2.5384
79,000
Nov 12, 2025
2.6200
2.6300
2.6200
2.6200
2.5287
32,200
Nov 11, 2025
2.6200
2.6300
2.6200
2.6200
2.5287
43,400
Nov 10, 2025
2.6200
2.6200
2.6000
2.6200
2.5287
40,700
Nov 7, 2025
2.6200
2.6200
2.6100
2.6200
2.5287
30,300
Nov 6, 2025
2.6100
2.6200
2.6000
2.6200
2.5287
69,800
