Skip to main content
logo
Hiap Tong Corporation Ltd. (SGX:5PO)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.1140
+0.0070 (6.54%)
At close: Feb 9, 2026

Hiap Tong Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20260.120.120.110.110.11-4.46%583,400
Feb 5, 20260.120.120.110.110.11-2.61%220,100
Feb 4, 20260.120.120.120.120.12-458,600
Feb 3, 20260.120.120.110.120.123.60%210,100
Feb 2, 20260.120.120.110.110.11-2.63%878,200
Jan 30, 20260.120.120.110.110.11-2.56%658,400
Jan 29, 20260.120.120.120.120.12-0.85%2,315,200
Jan 28, 20260.120.120.120.120.121.72%1,295,500
Jan 27, 20260.120.120.120.120.12-1.69%1,235,000
Jan 26, 20260.120.120.120.120.123.51%5,179,500
Jan 23, 20260.110.120.110.110.110.88%1,914,600
Jan 22, 20260.120.120.110.110.11-2.59%853,400
Jan 21, 20260.120.120.110.120.121.75%849,000
Jan 20, 20260.110.120.110.110.112.70%5,501,900
Jan 19, 20260.100.120.100.110.116.73%9,738,700
Jan 16, 20260.100.110.100.100.102.97%1,379,000
Jan 15, 20260.100.100.100.100.10-608,900
Jan 14, 20260.100.100.100.100.10-1.94%718,100
Jan 13, 20260.100.110.100.100.10-1.90%509,600
Jan 12, 20260.100.110.100.110.110.96%287,100
Jan 9, 20260.110.110.100.100.10-1.89%262,000
Jan 8, 20260.110.110.110.110.11-1.85%698,400
Jan 7, 20260.100.110.100.110.118.00%3,669,700
Jan 6, 20260.100.100.100.100.104.17%12,000
Dec 30, 20250.100.100.100.100.10-1.03%141,300
Dec 29, 20250.100.100.100.100.10-3,300
Dec 26, 20250.100.100.100.100.10-2.02%16,700
Dec 23, 20250.100.100.100.100.102.06%70,000
Dec 22, 20250.100.100.100.100.10-2.02%299,500
Dec 17, 20250.100.100.100.100.101.02%368,100
Dec 16, 20250.100.100.100.100.10-1.01%83,400
Dec 15, 20250.100.100.100.100.10-116,800
Dec 12, 20250.100.100.100.100.103.13%356,400
Dec 11, 20250.100.100.100.100.102.13%150,000
Dec 5, 20250.100.100.090.090.09-50,000
Dec 4, 20250.100.100.090.090.091.08%162,900
Nov 28, 20250.090.090.090.090.091.09%92,000
Nov 26, 20250.090.090.090.090.09-2.13%96,500
Nov 24, 20250.090.090.090.090.09-2,500
Nov 21, 20250.100.100.090.090.09-2.08%166,900
Nov 20, 20250.100.100.100.100.102.13%2,000
Nov 19, 20250.100.100.090.090.09-1.05%34,300
Nov 17, 20250.100.100.100.100.102.15%198,100
Nov 14, 20250.100.100.090.090.09-8.82%287,700
Nov 13, 20250.100.100.100.100.104.08%15,100
Nov 12, 20250.100.100.100.100.10-50,000
Nov 11, 20250.100.100.100.100.10-8.41%334,400
Nov 5, 20250.110.110.110.110.11-2,500
Oct 21, 20250.110.110.110.110.110.94%315,000
Oct 15, 20250.110.110.110.110.11-0.93%5,100