Haw Par Corporation Limited (SGX:H02)
Singapore · Delayed Price · Currency is SGD 15.68
-0.12 (-0.76%)
Dec 31, 2025, 12:04 PM SGT
Haw Par Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.95 | 15.95 | 15.69 | 15.80 | 15.80 | -1.00% | 144,800 |
| Dec 29, 2025 | 15.83 | 15.96 | 15.70 | 15.96 | 15.96 | 0.82% | 181,300 |
| Dec 26, 2025 | 15.77 | 15.96 | 15.74 | 15.83 | 15.83 | 0.25% | 181,200 |
| Dec 24, 2025 | 15.62 | 15.79 | 15.61 | 15.79 | 15.79 | 1.09% | 161,700 |
| Dec 23, 2025 | 15.60 | 15.64 | 15.53 | 15.62 | 15.62 | 0.13% | 89,100 |
| Dec 22, 2025 | 15.58 | 15.60 | 15.43 | 15.60 | 15.60 | 0.13% | 171,200 |
| Dec 19, 2025 | 15.50 | 15.61 | 15.47 | 15.58 | 15.58 | 0.45% | 190,600 |
| Dec 18, 2025 | 15.55 | 15.55 | 15.38 | 15.51 | 15.51 | -0.51% | 198,100 |
| Dec 17, 2025 | 15.63 | 15.68 | 15.47 | 15.59 | 15.59 | -0.26% | 254,500 |
| Dec 16, 2025 | 15.50 | 15.63 | 15.47 | 15.63 | 15.63 | 0.64% | 211,100 |
| Dec 15, 2025 | 15.63 | 15.65 | 15.48 | 15.53 | 15.53 | -0.64% | 179,800 |
| Dec 12, 2025 | 15.65 | 15.70 | 15.58 | 15.63 | 15.63 | 0.13% | 142,700 |
| Dec 11, 2025 | 15.77 | 15.85 | 15.60 | 15.61 | 15.61 | -0.76% | 138,500 |
| Dec 10, 2025 | 15.85 | 15.85 | 15.70 | 15.73 | 15.73 | -0.88% | 137,900 |
| Dec 9, 2025 | 15.80 | 15.87 | 15.68 | 15.87 | 15.87 | 0.44% | 349,100 |
| Dec 8, 2025 | 15.62 | 15.80 | 15.59 | 15.80 | 15.80 | 1.15% | 217,700 |
| Dec 5, 2025 | 15.68 | 15.75 | 15.57 | 15.62 | 15.62 | 0.13% | 139,500 |
| Dec 4, 2025 | 15.63 | 15.65 | 15.50 | 15.60 | 15.60 | -0.19% | 61,700 |
| Dec 3, 2025 | 15.42 | 15.67 | 15.39 | 15.63 | 15.63 | 1.36% | 232,600 |
| Dec 2, 2025 | 15.20 | 15.42 | 15.17 | 15.42 | 15.42 | 1.45% | 181,200 |
| Dec 1, 2025 | 15.33 | 15.34 | 15.15 | 15.20 | 15.20 | -0.85% | 76,100 |
| Nov 28, 2025 | 15.45 | 15.45 | 15.29 | 15.33 | 15.33 | -0.26% | 28,900 |
| Nov 27, 2025 | 15.43 | 15.43 | 15.33 | 15.37 | 15.37 | - | 27,400 |
| Nov 26, 2025 | 15.23 | 15.45 | 15.23 | 15.37 | 15.37 | 0.79% | 161,900 |
| Nov 25, 2025 | 15.09 | 15.25 | 14.99 | 15.25 | 15.25 | 1.33% | 98,200 |
| Nov 24, 2025 | 15.21 | 15.30 | 15.03 | 15.05 | 15.05 | -1.05% | 133,700 |
| Nov 21, 2025 | 15.23 | 15.35 | 15.12 | 15.21 | 15.21 | -1.23% | 116,600 |
| Nov 20, 2025 | 15.19 | 15.53 | 15.19 | 15.40 | 15.40 | 1.45% | 206,800 |
| Nov 19, 2025 | 14.98 | 15.18 | 14.90 | 15.18 | 15.18 | 1.34% | 353,600 |
| Nov 18, 2025 | 15.18 | 15.18 | 14.97 | 14.98 | 14.98 | -1.32% | 130,900 |
| Nov 17, 2025 | 15.00 | 15.19 | 14.95 | 15.18 | 15.18 | 1.20% | 153,900 |
| Nov 14, 2025 | 15.09 | 15.09 | 14.94 | 15.00 | 15.00 | -1.12% | 152,600 |
| Nov 13, 2025 | 15.25 | 15.29 | 15.09 | 15.17 | 15.17 | -0.39% | 55,100 |
| Nov 12, 2025 | 15.17 | 15.25 | 15.05 | 15.23 | 15.23 | 0.40% | 123,800 |
| Nov 11, 2025 | 15.15 | 15.25 | 15.08 | 15.17 | 15.17 | 0.07% | 180,600 |
| Nov 10, 2025 | 15.52 | 15.52 | 15.10 | 15.16 | 15.16 | -2.13% | 211,600 |
| Nov 7, 2025 | 15.29 | 15.55 | 15.28 | 15.49 | 15.49 | 0.98% | 263,200 |
| Nov 6, 2025 | 15.19 | 15.34 | 15.10 | 15.34 | 15.34 | 0.79% | 256,000 |
| Nov 5, 2025 | 15.09 | 15.22 | 14.91 | 15.22 | 15.22 | 0.46% | 179,000 |
| Nov 4, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | 0.73% | 252,400 |
| Nov 3, 2025 | 14.99 | 15.05 | 14.82 | 15.04 | 15.04 | 1.55% | 252,300 |
| Oct 31, 2025 | 14.82 | 14.91 | 14.79 | 14.81 | 14.81 | -0.07% | 86,700 |
| Oct 30, 2025 | 14.85 | 14.90 | 14.81 | 14.82 | 14.82 | -0.40% | 57,400 |
| Oct 29, 2025 | 14.91 | 14.95 | 14.86 | 14.88 | 14.88 | -0.27% | 62,000 |
| Oct 28, 2025 | 15.05 | 15.05 | 14.91 | 14.92 | 14.92 | -1.13% | 100,700 |
| Oct 27, 2025 | 15.14 | 15.22 | 14.92 | 15.09 | 15.09 | -0.33% | 134,800 |
| Oct 24, 2025 | 15.01 | 15.24 | 15.01 | 15.14 | 15.14 | 0.87% | 188,800 |
| Oct 23, 2025 | 15.04 | 15.04 | 14.90 | 15.01 | 15.01 | -0.13% | 96,600 |
| Oct 22, 2025 | 15.00 | 15.10 | 14.93 | 15.03 | 15.03 | 0.20% | 153,700 |
| Oct 21, 2025 | 14.88 | 15.05 | 14.82 | 15.00 | 15.00 | 1.56% | 124,800 |