Hiap Seng Industries Limited (SGX:1L2)
Singapore · Delayed Price · Currency is SGD 0.0280
+0.0010 (3.70%)
Last updated: Aug 12, 2025
Hiap Seng Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7.41% | 74,881,300 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.90% | 27,897,000 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -9.37% | 53,417,900 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.03% | 37,456,100 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 36,318,800 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -5.71% | 54,666,700 |
| Aug 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 2.94% | 45,135,500 |
| Aug 1, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -2.86% | 49,066,500 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 2.94% | 40,397,100 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -5.56% | 47,801,900 |
| Jul 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 5.88% | 115,527,500 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | - | -12.82% | 163,572,500 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 30.00% | 173,820,500 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 42.86% | 188,247,500 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | 75.00% | 204,109,700 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20.00% | 50,119,900 |
| Jul 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11.11% | 332,152,996 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 9,030,800 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12.50% | 212,725,038 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 18,785,200 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14.29% | 3,865,500 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -12.50% | 1,530,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14.29% | 2,560,000 |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,012,900 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,600,000 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,485,700 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 23,100 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -12.50% | 14,804,800 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14.29% | 3,729,200 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,500,000 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 510,000 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -12.50% | 2,390,000 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14.29% | 2,316,600 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,500,000 |
| Jun 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 3,460,900 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,321,000 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,100,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,500,000 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,872,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 18,133,600 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -12.50% | 2,000,000 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -11.11% | 13,732,400 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 28.57% | 18,672,100 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 16.67% | 2,505,000 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -14.29% | 32,400 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 7,600 |