Hiap Seng Industries Limited (SGX:1L2)
Singapore · Delayed Price · Currency is SGD 0.0280
+0.0010 (3.70%)
Last updated: Sep 19, 2025, 11:45 AM SGT
Hiap Seng Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,225,700 |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 8,698,000 |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,011,300 |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,585,100 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,040,400 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 4,479,200 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 9,924,600 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 50,122,500 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 9,611,000 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,029,800 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,584,600 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,547,100 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 25,843,900 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,253,600 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 42,727,400 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 63,463,100 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 34,393,800 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 32,028,100 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 40,488,800 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 19,043,800 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 32,444,100 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 98,292,000 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 38,447,700 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 34,366,400 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 13,843,400 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,091,500 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 55,266,200 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 106,465,800 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 74,881,300 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 27,897,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 53,417,900 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 37,456,100 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 36,318,800 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.71% | 54,666,700 |
| Aug 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 45,135,500 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 49,066,500 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 40,397,100 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 47,801,900 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 115,527,500 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -12.82% | 163,572,500 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 30.00% | 173,820,500 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.86% | 188,247,500 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 75.00% | 204,109,700 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 50,119,900 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 332,152,900 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 9,030,800 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 212,725,000 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,785,200 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 3,865,500 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,530,000 |