Hiap Tong Corporation Ltd. (SGX:5PO)
Singapore · Delayed Price · Currency is SGD 0.1190
+0.0020 (1.71%)
At close: Mar 20, 2026
Hiap Tong Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 23,300 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 436,600 |
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 301,000 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 205,300 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 100 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 1,153,400 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.80% | 243,900 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 1,211,700 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.42% | 669,200 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.86% | 499,200 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 534,900 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 336,200 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 846,300 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -9.45% | 2,867,300 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.10% | 2,998,400 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.15% | 1,632,100 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 2,572,200 |
| Feb 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 7,547,800 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.67% | 9,844,700 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.14% | 2,743,600 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 493,100 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 298,700 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 20,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 115,100 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 298,400 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 163,300 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.54% | 100 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.46% | 583,400 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 220,100 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 458,600 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 210,100 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.63% | 878,200 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 658,400 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 2,315,200 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 1,295,500 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,235,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.51% | 5,179,500 |
| Jan 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 1,914,600 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 853,400 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 849,000 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.70% | 5,501,900 |
| Jan 19, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.73% | 9,738,700 |
| Jan 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.97% | 1,379,000 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 608,900 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 718,100 |
| Jan 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 509,600 |
| Jan 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 287,100 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 262,000 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 698,400 |