SES - Delayed Quote SGD

Hong Leong Finance Limited (S41.SI)

2.4800
0.0000
(0.00%)
As of 2:52:40 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
May 13, 20252.48002.49002.48002.48002.4800132,600
May 9, 20252.47002.48002.47002.48002.480038,900
May 8, 20252.48002.48002.46002.47002.470022,500
May 7, 20252.47002.48002.46002.48002.480058,000
May 6, 20252.48002.48002.47002.48002.480046,400
May 5, 2025 0.1 Dividend
May 5, 20252.49002.49002.47002.48002.4800135,400
May 2, 20252.58002.58002.56002.58002.4800113,300
Apr 30, 20252.59002.59002.56002.58002.480050,400
Apr 29, 20252.57002.58002.56002.58002.4800119,400
Apr 28, 20252.56002.58002.55002.57002.4704262,300
Apr 25, 20252.55002.55002.54002.55002.451287,600
Apr 24, 20252.54002.56002.53002.56002.4608192,800
Apr 23, 20252.55002.55002.52002.55002.451227,600
Apr 22, 20252.52002.54002.52002.54002.441626,300
Apr 21, 20252.53002.53002.52002.53002.431924,300
Apr 17, 20252.50002.53002.48002.53002.4319171,900
Apr 16, 20252.48002.50002.48002.50002.403130,800
Apr 15, 20252.49002.50002.49002.50002.40316,400
Apr 14, 20252.48002.50002.48002.49002.393532,500
Apr 11, 20252.48002.48002.43002.48002.383911,700
Apr 10, 20252.46002.51002.46002.48002.3839271,300
Apr 9, 20252.45002.47002.40002.41002.3166221,900
Apr 8, 20252.43002.46002.43002.44002.3454115,700
Apr 7, 20252.50002.50002.43002.44002.3454756,200
Apr 4, 20252.54002.54002.51002.52002.4223132,600
Apr 3, 20252.55002.55002.54002.54002.441685,200
Apr 2, 20252.56002.56002.55002.56002.460836,000
Apr 1, 20252.56002.57002.54002.55002.451272,800
Mar 28, 20252.54002.57002.54002.56002.4608106,500
Mar 27, 20252.55002.55002.54002.54002.441654,900
Mar 26, 20252.54002.55002.52002.55002.451224,700
Mar 25, 20252.55002.55002.54002.54002.441614,100
Mar 24, 20252.54002.55002.53002.55002.451248,400
Mar 21, 20252.53002.54002.52002.53002.431965,200
Mar 20, 20252.53002.53002.53002.53002.431992,500
Mar 19, 20252.52002.53002.52002.53002.431981,700
Mar 18, 20252.52002.53002.52002.52002.422336,500
Mar 17, 20252.51002.52002.51002.52002.4223108,800
Mar 14, 20252.51002.54002.51002.52002.422351,600
Mar 13, 20252.53002.54002.51002.51002.412737,100
Mar 12, 20252.51002.53002.51002.53002.431948,100
Mar 11, 20252.51002.52002.51002.52002.422330,800
Mar 10, 20252.52002.53002.52002.52002.422344,600
Mar 7, 20252.52002.52002.50002.52002.4223130,900
Mar 6, 20252.51002.52002.51002.52002.422330,600
Mar 5, 20252.51002.52002.51002.51002.412710,300
Mar 4, 20252.50002.52002.50002.51002.412763,300
Mar 3, 20252.50002.51002.50002.50002.4031128,300
Feb 28, 20252.51002.51002.50002.50002.403175,400
Feb 27, 20252.51002.51002.50002.50002.4031160,700
Feb 26, 20252.51002.52002.50002.50002.403147,500
Feb 25, 20252.52002.53002.49002.51002.4127122,800
Feb 24, 20252.51002.52002.50002.52002.4223193,600
Feb 21, 20252.50002.51002.50002.51002.412786,400
Feb 20, 20252.49002.50002.49002.50002.403191,300
Feb 19, 20252.50002.50002.49002.50002.403135,900
Feb 18, 20252.50002.50002.49002.50002.403149,200
Feb 17, 20252.49002.50002.48002.50002.4031101,900
Feb 14, 20252.50002.50002.48002.50002.403154,700
Feb 13, 20252.48002.50002.48002.49002.393543,000
Feb 12, 20252.48002.49002.48002.48002.383976,500
Feb 11, 20252.50002.50002.46002.47002.3743123,900
Feb 10, 20252.49002.50002.48002.50002.403178,000
Feb 7, 20252.47002.49002.45002.49002.3935169,200
Feb 6, 20252.47002.48002.47002.47002.37439,600
Feb 5, 20252.47002.47002.47002.47002.37436,700
Feb 4, 20252.46002.46002.46002.46002.364716,300
Feb 3, 20252.47002.47002.46002.46002.364725,800
Jan 31, 20252.47002.47002.46002.47002.374331,600
Jan 28, 20252.47002.47002.47002.47002.3743-
Jan 27, 20252.46002.47002.45002.47002.374315,300
Jan 24, 20252.46002.46002.45002.45002.355037,200
Jan 23, 20252.47002.47002.45002.46002.364731,300
Jan 22, 20252.46002.46002.45002.46002.364720,900
Jan 21, 20252.46002.47002.46002.46002.364755,000
Jan 20, 20252.45002.46002.45002.46002.364739,800
Jan 17, 20252.46002.46002.45002.45002.355030,000
Jan 16, 20252.45002.47002.45002.46002.364715,500
Jan 15, 20252.46002.46002.45002.46002.364760,000
Jan 14, 20252.47002.47002.46002.46002.364734,400
Jan 13, 20252.47002.47002.46002.46002.364731,200
Jan 10, 20252.46002.47002.45002.47002.374321,400
Jan 9, 20252.47002.47002.47002.47002.37431,000
Jan 8, 20252.47002.48002.43002.48002.3839111,100
Jan 7, 20252.46002.48002.45002.48002.383917,500
Jan 6, 20252.46002.47002.45002.45002.355044,700
Jan 3, 20252.46002.47002.46002.46002.364737,700
Jan 2, 20252.46002.47002.46002.46002.364723,200
Dec 31, 20242.46002.47002.46002.47002.37438,000
Dec 30, 20242.48002.48002.45002.46002.364734,300
Dec 27, 20242.44002.48002.44002.48002.383941,100
Dec 26, 20242.45002.45002.44002.44002.345433,500
Dec 24, 20242.46002.46002.44002.44002.3454300
Dec 23, 20242.46002.46002.44002.46002.364738,400
Dec 20, 20242.47002.47002.43002.44002.3454137,400
Dec 19, 20242.47002.47002.44002.45002.355014,900
Dec 18, 20242.47002.48002.47002.47002.37432,400
Dec 17, 20242.47002.48002.44002.47002.374361,200
Dec 16, 20242.45002.46002.45002.46002.364727,600
Dec 13, 20242.45002.46002.45002.45002.355034,500
Dec 12, 20242.44002.45002.44002.45002.355022,900
Dec 11, 20242.45002.45002.44002.44002.345413,100
Dec 10, 20242.46002.46002.44002.46002.364734,600
Dec 9, 20242.46002.46002.45002.45002.355014,400
Dec 6, 20242.47002.47002.45002.46002.364716,000
Dec 5, 20242.45002.45002.44002.45002.355025,100
Dec 4, 20242.45002.46002.45002.45002.355038,500
Dec 3, 20242.46002.46002.44002.44002.345425,100
Dec 2, 20242.44002.45002.44002.44002.345416,100
Nov 29, 20242.44002.45002.43002.44002.345419,800
Nov 28, 20242.45002.45002.43002.44002.34545,900
Nov 27, 20242.45002.45002.43002.45002.355019,500
Nov 26, 20242.43002.45002.43002.45002.355064,600
Nov 25, 20242.44002.45002.42002.42002.326283,300
Nov 22, 20242.44002.44002.44002.44002.345430,400
Nov 21, 20242.43002.44002.43002.44002.345423,100
Nov 20, 20242.43002.45002.43002.43002.335885,400
Nov 19, 20242.45002.45002.43002.43002.335828,200
Nov 18, 20242.45002.45002.44002.45002.355070,600
Nov 15, 20242.44002.44002.44002.44002.34542,800
Nov 14, 20242.45002.45002.43002.43002.335846,100
Nov 13, 20242.44002.46002.44002.46002.364732,900
Nov 12, 20242.45002.47002.45002.47002.3743186,100
Nov 11, 20242.44002.45002.44002.44002.345436,400
Nov 8, 20242.44002.45002.43002.44002.345427,700
Nov 7, 20242.45002.47002.43002.44002.345440,900
Nov 6, 20242.43002.45002.43002.45002.355025,300
Nov 5, 20242.45002.45002.44002.44002.345450,100
Nov 4, 20242.44002.45002.44002.45002.35505,300
Nov 1, 20242.44002.46002.44002.44002.345425,500
Oct 30, 20242.44002.44002.44002.44002.345425,900
Oct 29, 20242.44002.46002.44002.45002.355036,400
Oct 28, 20242.47002.47002.42002.46002.364747,800
Oct 25, 20242.46002.46002.43002.43002.335842,600
Oct 24, 20242.46002.46002.45002.46002.364752,800
Oct 23, 20242.45002.45002.45002.45002.355030,800
Oct 22, 20242.44002.46002.44002.45002.355053,300
Oct 21, 20242.46002.46002.44002.44002.345446,200
Oct 18, 20242.45002.45002.44002.45002.355057,300
Oct 17, 20242.44002.45002.44002.45002.355053,800
Oct 16, 20242.45002.45002.44002.44002.345412,800
Oct 15, 20242.45002.45002.44002.44002.345468,100
Oct 14, 20242.44002.45002.44002.44002.345458,500
Oct 11, 20242.44002.45002.44002.45002.355025,500
Oct 10, 20242.44002.45002.44002.45002.355032,000
Oct 9, 20242.44002.45002.44002.45002.355010,600
Oct 8, 20242.45002.45002.44002.44002.345453,300
Oct 7, 20242.45002.45002.44002.45002.355075,400
Oct 4, 20242.44002.45002.44002.45002.355036,300
Oct 3, 20242.45002.45002.44002.44002.345426,700
Oct 2, 20242.46002.46002.45002.45002.355051,600
Oct 1, 20242.45002.46002.45002.46002.364734,800
Sep 30, 20242.45002.46002.44002.45002.355094,500
Sep 27, 20242.45002.46002.45002.45002.355067,500
Sep 26, 20242.46002.46002.45002.45002.3550136,400
Sep 25, 20242.45002.46002.45002.45002.35509,100
Sep 24, 20242.45002.46002.45002.46002.364736,700
Sep 23, 20242.45002.45002.44002.45002.355026,200
Sep 20, 20242.47002.47002.45002.47002.374326,700
Sep 19, 20242.44002.47002.44002.47002.3743107,400
Sep 18, 20242.44002.45002.44002.45002.355030,700
Sep 17, 20242.45002.45002.43002.45002.355051,500
Sep 16, 20242.43002.45002.43002.45002.355032,400
Sep 13, 20242.44002.44002.43002.43002.335835,200
Sep 12, 20242.44002.44002.43002.43002.335831,000
Sep 11, 20242.45002.45002.43002.43002.3358122,400
Sep 10, 20242.44002.45002.44002.45002.35504,900
Sep 9, 20242.44002.45002.43002.43002.335820,400
Sep 6, 20242.45002.45002.43002.44002.345427,500
Sep 5, 20242.44002.47002.43002.47002.374362,100
Sep 4, 20242.44002.45002.42002.45002.355070,100
Sep 3, 20242.47002.47002.44002.46002.364718,100
Sep 2, 20242.43002.48002.43002.47002.374374,100
Aug 30, 20242.44002.45002.43002.44002.3454127,100
Aug 29, 20242.43002.43002.43002.43002.335818,200
Aug 28, 20242.43002.43002.43002.43002.335814,500
Aug 27, 20242.43002.44002.42002.44002.345428,100
Aug 26, 20242.42002.43002.42002.43002.335813,200
Aug 23, 20242.42002.43002.41002.42002.326226,700
Aug 22, 20242.43002.43002.41002.41002.316615,700
Aug 21, 2024 0.0375 Dividend
Aug 21, 20242.40002.42002.40002.41002.316669,300
Aug 20, 20242.43002.44002.43002.44002.309438,100
Aug 19, 20242.42002.46002.42002.43002.299966,100
Aug 16, 20242.44002.44002.43002.43002.299912,300
Aug 15, 20242.43002.44002.43002.43002.299936,500
Aug 14, 20242.41002.43002.41002.43002.299946,400
Aug 13, 20242.43002.43002.41002.41002.28104,800
Aug 12, 20242.43002.43002.40002.40002.2715215,800
Aug 8, 20242.42002.42002.42002.42002.29052,700
Aug 7, 20242.41002.41002.39002.39002.262174,300
Aug 6, 20242.40002.42002.39002.39002.262182,600
Aug 5, 20242.43002.43002.39002.40002.2715245,300
Aug 2, 20242.42002.43002.42002.43002.299918,600
Aug 1, 20242.43002.43002.42002.42002.290566,400
Jul 31, 20242.44002.44002.43002.43002.299920,500
Jul 30, 20242.43002.44002.42002.42002.290537,800
Jul 29, 20242.43002.44002.43002.43002.299912,600
Jul 26, 20242.43002.43002.43002.43002.299912,000
Jul 25, 20242.43002.44002.43002.44002.309441,400
Jul 24, 20242.43002.44002.43002.43002.29995,400
Jul 23, 20242.44002.44002.43002.44002.309446,100
Jul 22, 20242.43002.44002.43002.44002.309415,000
Jul 19, 20242.43002.43002.42002.42002.290537,900
Jul 18, 20242.43002.44002.43002.44002.309426,200
Jul 17, 20242.44002.44002.42002.42002.290546,500
Jul 16, 20242.43002.44002.42002.44002.309484,000
Jul 15, 20242.42002.43002.40002.43002.299977,900
Jul 12, 20242.44002.44002.43002.43002.299931,700
Jul 11, 20242.44002.44002.41002.44002.309437,300
Jul 10, 20242.43002.45002.42002.44002.309487,100
Jul 9, 20242.43002.43002.42002.43002.299926,700
Jul 8, 20242.41002.44002.41002.44002.309421,700
Jul 5, 20242.43002.43002.41002.41002.281011,800
Jul 4, 20242.43002.44002.42002.43002.299935,300
Jul 3, 20242.42002.45002.40002.44002.309494,800
Jul 2, 20242.41002.41002.41002.41002.281056,000
Jul 1, 20242.40002.42002.40002.42002.290574,400
Jun 28, 20242.41002.41002.39002.39002.2621143,400
Jun 27, 20242.41002.43002.40002.40002.2715123,100
Jun 26, 20242.42002.42002.40002.40002.271540,000
Jun 25, 20242.41002.41002.41002.41002.281024,200
Jun 24, 20242.41002.42002.40002.42002.290554,100
Jun 21, 20242.41002.42002.40002.40002.271584,500
Jun 20, 20242.42002.43002.41002.41002.281042,500
Jun 19, 20242.42002.42002.41002.42002.290522,100
Jun 18, 20242.42002.43002.41002.42002.290537,400
Jun 14, 20242.41002.42002.41002.42002.290527,200
Jun 13, 20242.42002.43002.41002.42002.290586,400
Jun 12, 20242.42002.42002.41002.41002.281012,400
Jun 11, 20242.42002.43002.41002.41002.281050,900
Jun 10, 20242.42002.42002.41002.41002.281025,000
Jun 7, 20242.41002.42002.41002.42002.290519,100
Jun 6, 20242.42002.44002.41002.41002.281043,100
Jun 5, 20242.42002.43002.41002.41002.281091,500
Jun 4, 20242.43002.43002.41002.42002.290552,300
Jun 3, 20242.42002.43002.41002.43002.299981,000
May 31, 20242.43002.45002.42002.43002.299917,100
May 30, 20242.42002.44002.41002.43002.299961,700
May 29, 20242.43002.43002.42002.42002.290532,400
May 28, 20242.43002.44002.43002.43002.299930,600
May 27, 20242.44002.44002.42002.43002.299928,300
May 24, 20242.43002.44002.43002.44002.309426,300
May 23, 20242.44002.44002.42002.43002.29998,100
May 21, 20242.43002.44002.43002.44002.309418,500
May 20, 20242.42002.44002.40002.44002.309476,300
May 17, 20242.43002.43002.42002.42002.290523,900
May 16, 20242.42002.44002.42002.43002.299925,100
May 15, 20242.43002.43002.43002.43002.299910,100
May 14, 20242.42002.45002.42002.42002.290532,500
May 13, 20242.46002.46002.41002.42002.2905197,200

Related Tickers

AKBTY Akbank T.A.S.
2.8500
+11.33%
 
UOB.MU United Overseas Bank Ltd
24.67
+2.45%
 
2488.KL Alliance Bank Malaysia Berhad
4.4500
+1.60%
 
5819.KL Hong Leong Bank Berhad
20.18
+1.20%
 
NBK.KW National Bank of Kuwait S.A.K.P.
960.00
+0.10%
 
2356.HK Dah Sing Banking Group Limited
8.620
+0.35%
 
1155.KL Malayan Banking Berhad
10.18
+2.93%
 
1066.KL RHB Bank Berhad
6.79
+1.80%
 
O39.SI Oversea-Chinese Banking Corporation Limited
16.45
+1.36%
 
U11.SI United Overseas Bank Limited
35.82
+2.84%