Haw Par Corporation Limited (SGX:H02)
Singapore · Delayed Price · Currency is SGD 14.34
+0.12 (0.84%)
Sep 10, 2025, 5:08 PM SGT
Haw Par Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 14.22 | 14.47 | 14.19 | 14.34 | 14.34 | 0.84% | 55,800 |
| Sep 9, 2025 | 14.40 | 14.41 | 14.16 | 14.22 | 14.22 | -1.52% | 167,600 |
| Sep 8, 2025 | 14.34 | 14.49 | 14.34 | 14.44 | 14.44 | 1.05% | 184,700 |
| Sep 5, 2025 | 14.25 | 14.30 | 14.11 | 14.29 | 14.29 | 0.35% | 148,800 |
| Sep 4, 2025 | 14.26 | 14.28 | 14.18 | 14.24 | 14.24 | -0.28% | 84,400 |
| Sep 3, 2025 | 14.30 | 14.35 | 14.20 | 14.28 | 14.28 | -0.35% | 74,500 |
| Sep 2, 2025 | 14.20 | 14.39 | 14.15 | 14.33 | 14.33 | 0.84% | 190,700 |
| Sep 1, 2025 | 14.00 | 14.30 | 14.00 | 14.21 | 14.21 | 1.50% | 190,900 |
| Aug 29, 2025 | 13.86 | 14.07 | 13.86 | 14.00 | 14.00 | 1.01% | 142,500 |
| Aug 28, 2025 | 13.86 | 13.94 | 13.85 | 13.86 | 13.86 | -0.29% | 47,000 |
| Aug 27, 2025 | 13.88 | 13.91 | 13.80 | 13.90 | 13.90 | 0.14% | 51,600 |
| Aug 26, 2025 | 14.11 | 14.11 | 13.85 | 13.88 | 13.88 | -1.07% | 105,600 |
| Aug 25, 2025 | 14.00 | 14.13 | 14.00 | 14.03 | 14.03 | 0.21% | 95,400 |
| Aug 22, 2025 | 13.95 | 14.05 | 13.90 | 14.00 | 14.00 | 0.36% | 45,300 |
| Aug 21, 2025 | 13.82 | 13.95 | 13.80 | 13.95 | 13.95 | 0.87% | 50,200 |
| Aug 20, 2025 | 13.84 | 13.96 | 13.80 | 13.83 | 13.83 | -0.93% | 66,300 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.94 | 13.96 | 13.76 | -0.64% | 120,000 |
| Aug 18, 2025 | 14.10 | 14.11 | 13.95 | 14.05 | 13.85 | -0.21% | 133,700 |
| Aug 15, 2025 | 14.15 | 14.16 | 13.99 | 14.08 | 13.88 | -0.56% | 100,800 |
| Aug 14, 2025 | 14.26 | 14.30 | 14.16 | 14.16 | 13.96 | -0.56% | 133,700 |
| Aug 13, 2025 | 14.16 | 14.33 | 14.00 | 14.24 | 14.04 | 0.78% | 217,100 |
| Aug 12, 2025 | 14.35 | 14.37 | 14.09 | 14.13 | 13.93 | -1.33% | 125,700 |
| Aug 11, 2025 | 14.08 | 14.34 | 14.06 | 14.32 | 14.11 | 1.70% | 152,800 |
| Aug 8, 2025 | 14.12 | 14.12 | 13.90 | 14.08 | 13.88 | -0.21% | 90,300 |
| Aug 7, 2025 | 14.07 | 14.12 | 13.98 | 14.11 | 13.91 | 0.14% | 134,700 |
| Aug 6, 2025 | 14.17 | 14.20 | 14.06 | 14.09 | 13.89 | -0.70% | 116,700 |
| Aug 5, 2025 | 14.23 | 14.23 | 14.09 | 14.19 | 13.99 | 0.14% | 141,900 |
| Aug 4, 2025 | 13.93 | 14.20 | 13.90 | 14.17 | 13.97 | 1.80% | 284,400 |
| Aug 1, 2025 | 13.89 | 14.07 | 13.86 | 13.92 | 13.72 | 0.22% | 195,900 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.77 | 13.89 | 13.69 | -1.70% | 308,700 |
| Jul 30, 2025 | 14.29 | 14.36 | 14.06 | 14.13 | 13.93 | -1.12% | 202,400 |
| Jul 29, 2025 | 13.75 | 14.59 | 13.73 | 14.29 | 14.09 | 5.46% | 992,400 |
| Jul 28, 2025 | 13.08 | 13.66 | 13.03 | 13.55 | 13.36 | 3.67% | 548,900 |
| Jul 25, 2025 | 13.04 | 13.10 | 12.99 | 13.07 | 12.88 | 0.23% | 136,900 |
| Jul 24, 2025 | 12.84 | 13.15 | 12.72 | 13.04 | 12.85 | 1.95% | 423,300 |
| Jul 23, 2025 | 12.77 | 12.88 | 12.74 | 12.79 | 12.61 | 0.39% | 103,400 |
| Jul 22, 2025 | 12.77 | 12.79 | 12.68 | 12.74 | 12.56 | -0.23% | 96,400 |
| Jul 21, 2025 | 12.67 | 12.85 | 12.67 | 12.77 | 12.59 | 0.87% | 220,600 |
| Jul 18, 2025 | 12.63 | 12.70 | 12.58 | 12.66 | 12.48 | 0.32% | 147,700 |
| Jul 17, 2025 | 12.58 | 12.65 | 12.48 | 12.62 | 12.44 | 0.40% | 170,300 |
| Jul 16, 2025 | 12.30 | 12.59 | 12.27 | 12.57 | 12.39 | 2.20% | 244,000 |
| Jul 15, 2025 | 12.34 | 12.39 | 12.27 | 12.30 | 12.12 | -0.24% | 121,600 |
| Jul 14, 2025 | 12.16 | 12.36 | 12.16 | 12.33 | 12.15 | 1.73% | 129,000 |
| Jul 11, 2025 | 12.39 | 12.45 | 12.07 | 12.12 | 11.95 | -2.26% | 427,700 |
| Jul 10, 2025 | 12.50 | 12.52 | 12.32 | 12.40 | 12.22 | -0.40% | 201,400 |
| Jul 9, 2025 | 12.50 | 12.55 | 12.41 | 12.45 | 12.27 | -0.80% | 195,100 |
| Jul 8, 2025 | 12.59 | 12.60 | 12.53 | 12.55 | 12.37 | -0.32% | 43,300 |
| Jul 7, 2025 | 12.65 | 12.67 | 12.55 | 12.59 | 12.41 | -0.47% | 85,000 |
| Jul 4, 2025 | 12.70 | 12.72 | 12.57 | 12.65 | 12.47 | -0.39% | 63,800 |
| Jul 3, 2025 | 12.82 | 12.88 | 12.63 | 12.70 | 12.52 | -1.17% | 107,800 |