Hong Leong Asia Ltd. H22
SGX · Singapur · Üretici İmalatı
SGD 2,64-0,08 (-%2,94)
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 2,64 | -%2,94 | SGD 2,72 | SGD 2,73 | SGD 2,63 | 1,58M |
| 2026-09-30 | SGD 2,72 | -%0,37 | SGD 2,75 | SGD 2,76 | SGD 2,72 | 548,30K |
| 2026-09-29 | SGD 2,73 | -%1,44 | SGD 2,77 | SGD 2,80 | SGD 2,73 | 807,50K |
| 2026-09-28 | SGD 2,77 | +%0,73 | SGD 2,74 | SGD 2,81 | SGD 2,71 |
| 1,12M |
| 2026-09-25 | SGD 2,75 | +%0,36 | SGD 2,74 | SGD 2,76 | SGD 2,72 | 744,70K |
| 2026-09-24 | SGD 2,74 | -%0,72 | SGD 2,76 | SGD 2,79 | SGD 2,72 | 1,06M |
| 2026-09-23 | SGD 2,76 | -%0,36 | SGD 2,79 | SGD 2,81 | SGD 2,76 | 941,00K |
| 2026-09-22 | SGD 2,77 | -%0,36 | SGD 2,80 | SGD 2,82 | SGD 2,76 | 1,15M |
| 2026-09-21 | SGD 2,78 | -%2,11 | SGD 2,86 | SGD 2,86 | SGD 2,76 | 1,78M |
| 2026-09-18 | SGD 2,84 | -%0,35 | SGD 2,87 | SGD 2,88 | SGD 2,82 | 1,20M |
| 2026-09-17 | SGD 2,85 | +%0,35 | SGD 2,84 | SGD 2,88 | SGD 2,81 | 1,23M |
| 2026-09-16 | SGD 2,84 | +%0,71 | SGD 2,81 | SGD 2,88 | SGD 2,81 | 830,90K |
| 2026-09-15 | SGD 2,82 | -%2,42 | SGD 2,89 | SGD 2,90 | SGD 2,79 | 2,76M |
| 2026-09-14 | SGD 2,89 | -%3,02 | SGD 2,98 | SGD 2,98 | SGD 2,88 | 2,06M |
| 2026-09-11 | SGD 2,98 | -%1,97 | SGD 2,99 | SGD 3,07 | SGD 2,95 | 1,83M |
| 2026-09-10 | SGD 3,04 | -%0,65 | SGD 3,05 | SGD 3,08 | SGD 2,97 | 2,44M |
| 2026-09-09 | SGD 3,06 | -%0,97 | SGD 3,08 | SGD 3,09 | SGD 3,03 | 1,05M |
| 2026-09-08 | SGD 3,09 | -%1,59 | SGD 3,15 | SGD 3,16 | SGD 3,03 | 1,95M |
| 2026-09-07 | SGD 3,14 | +%3,97 | SGD 3,02 | SGD 3,21 | SGD 3,02 | 5,81M |
| 2026-09-04 | SGD 3,02 | +%2,72 | SGD 2,96 | SGD 3,04 | SGD 2,94 | 1,85M |
| 2026-09-03 | SGD 2,94 | +%0,68 | SGD 2,94 | SGD 2,97 | SGD 2,92 | 721,00K |
| 2026-09-02 | SGD 2,92 | -%2,01 | SGD 2,97 | SGD 2,98 | SGD 2,88 | 1,85M |
| 2026-09-01 | SGD 2,98 | +%1,71 | SGD 2,98 | SGD 3,02 | SGD 2,92 | 2,16M |
| 2026-08-31 | SGD 2,93 | -%6,09 | SGD 3,08 | SGD 3,10 | SGD 2,93 | 2,53M |
| 2026-08-28 | SGD 3,12 | +%5,05 | SGD 2,99 | SGD 3,12 | SGD 2,90 | 3,25M |
| 2026-08-27 | SGD 2,97 | +%3,85 | SGD 2,88 | SGD 2,98 | SGD 2,85 | 1,63M |
| 2026-08-26 | SGD 2,86 | -%2,39 | SGD 2,90 | SGD 2,93 | SGD 2,86 | 1,18M |
| 2026-08-25 | SGD 2,93 | +%4,64 | SGD 2,80 | SGD 2,98 | SGD 2,76 | 2,62M |
| 2026-08-24 | SGD 2,80 | -%2,10 | SGD 2,89 | SGD 2,89 | SGD 2,77 | 2,15M |
| 2026-08-21 | SGD 2,86 | -%4,03 | SGD 2,95 | SGD 2,95 | SGD 2,85 | 2,08M |
| 2026-08-20 | SGD 2,98 | -%6,58 | SGD 3,17 | SGD 3,18 | SGD 2,95 | 3,93M |
| 2026-08-19 | SGD 3,19 | +%1,59 | SGD 3,13 | SGD 3,21 | SGD 3,09 | 2,64M |
| 2026-08-18 | SGD 3,14 | -%1,87 | SGD 3,19 | SGD 3,20 | SGD 3,10 | 2,30M |
| 2026-08-17 | SGD 3,20 | +%0,31 | SGD 3,19 | SGD 3,24 | SGD 3,13 | 2,83M |
| 2026-08-14 | SGD 3,19 | +%0,31 | SGD 3,20 | SGD 3,22 | SGD 3,09 | 2,67M |
| 2026-08-13 | SGD 3,18 | +%2,58 | SGD 3,25 | SGD 3,29 | SGD 3,12 | 4,08M |
| 2026-08-12 | SGD 3,10 | +%0,65 | SGD 3,09 | SGD 3,14 | SGD 3,04 | 2,62M |
| 2026-08-11 | SGD 3,08 | %0,00 | SGD 3,14 | SGD 3,14 | SGD 2,99 | 1,94M |
| 2026-08-07 | SGD 3,08 | -%0,32 | SGD 3,09 | SGD 3,11 | SGD 3,04 | 980,80K |
| 2026-08-06 | SGD 3,09 | -%1,90 | SGD 3,15 | SGD 3,15 | SGD 3,07 | 1,05M |
| 2026-08-05 | SGD 3,15 | +%3,96 | SGD 3,07 | SGD 3,17 | SGD 3,01 | 3,00M |
| 2026-08-04 | SGD 3,03 | +%3,06 | SGD 2,96 | SGD 3,06 | SGD 2,93 | 1,85M |
| 2026-08-03 | SGD 2,94 | +%2,44 | SGD 2,82 | SGD 2,96 | SGD 2,81 | 1,41M |
| 2026-07-31 | SGD 2,87 | +%2,50 | SGD 2,84 | SGD 2,90 | SGD 2,84 | 944,00K |
| 2026-07-30 | SGD 2,80 | -%1,75 | SGD 2,83 | SGD 2,83 | SGD 2,78 | 1,12M |
| 2026-07-29 | SGD 2,85 | +%1,06 | SGD 2,82 | SGD 2,86 | SGD 2,78 | 1,20M |
| 2026-07-28 | SGD 2,82 | -%4,08 | SGD 2,94 | SGD 2,94 | SGD 2,81 | 1,80M |
| 2026-07-27 | SGD 2,94 | +%2,44 | SGD 2,89 | SGD 2,96 | SGD 2,83 | 1,82M |
| 2026-07-24 | SGD 2,87 | +%0,70 | SGD 2,85 | SGD 2,90 | SGD 2,80 | 1,55M |
| 2026-07-23 | SGD 2,85 | +%2,52 | SGD 2,78 | SGD 2,86 | SGD 2,76 | 2,53M |
| 2026-07-22 | SGD 2,78 | +%0,72 | SGD 2,77 | SGD 2,78 | SGD 2,68 | 1,88M |
| 2026-07-21 | SGD 2,76 | +%4,15 | SGD 2,64 | SGD 2,78 | SGD 2,64 | 2,43M |
| 2026-07-20 | SGD 2,65 | +%1,53 | SGD 2,60 | SGD 2,66 | SGD 2,56 | 1,40M |
| 2026-07-17 | SGD 2,61 | -%0,38 | SGD 2,59 | SGD 2,61 | SGD 2,54 | 1,42M |
| 2026-07-16 | SGD 2,62 | +%0,38 | SGD 2,61 | SGD 2,67 | SGD 2,55 | 1,63M |
| 2026-07-15 | SGD 2,61 | +%6,10 | SGD 2,49 | SGD 2,63 | SGD 2,40 | 3,55M |
| 2026-07-14 | SGD 2,46 | -%6,46 | SGD 2,63 | SGD 2,63 | SGD 2,45 | 4,78M |
| 2026-07-13 | SGD 2,63 | -%1,87 | SGD 2,68 | SGD 2,71 | SGD 2,63 | 1,26M |
| 2026-07-10 | SGD 2,68 | +%1,13 | SGD 2,66 | SGD 2,81 | SGD 2,66 | 2,64M |
| 2026-07-09 | SGD 2,65 | +%1,15 | SGD 2,64 | SGD 2,68 | SGD 2,62 | 1,25M |
| 2026-07-08 | SGD 2,62 | -%1,13 | SGD 2,65 | SGD 2,69 | SGD 2,61 | 1,27M |
| 2026-07-07 | SGD 2,65 | +%0,38 | SGD 2,64 | SGD 2,69 | SGD 2,63 | 1,53M |
| 2026-07-06 | SGD 2,64 | -%0,75 | SGD 2,68 | SGD 2,68 | SGD 2,60 | 1,74M |
| 2026-07-03 | SGD 2,66 | +%1,53 | SGD 2,63 | SGD 2,68 | SGD 2,63 | 2,17M |
| 2026-07-02 | SGD 2,62 | -%5,07 | SGD 2,76 | SGD 2,76 | SGD 2,61 | 2,62M |
| 2026-07-01 | SGD 2,76 | %0,00 | SGD 2,76 | SGD 2,82 | SGD 2,74 | 1,24M |
| 2026-06-30 | SGD 2,76 | %0,00 | SGD 2,76 | SGD 2,79 | SGD 2,71 | 944,20K |
| 2026-06-29 | SGD 2,76 | %0,00 | SGD 2,76 | SGD 2,79 | SGD 2,66 | 1,63M |
| 2026-06-26 | SGD 2,76 | -%4,50 | SGD 2,88 | SGD 2,88 | SGD 2,74 | 2,78M |
| 2026-06-25 | SGD 2,89 | -%1,03 | SGD 2,92 | SGD 2,95 | SGD 2,88 | 1,33M |
| 2026-06-24 | SGD 2,92 | -%1,35 | SGD 2,97 | SGD 3,01 | SGD 2,90 | 1,02M |
| 2026-06-23 | SGD 2,96 | -%4,82 | SGD 3,13 | SGD 3,13 | SGD 2,95 | 1,45M |
| 2026-06-22 | SGD 3,11 | +%1,63 | SGD 3,03 | SGD 3,13 | SGD 3,02 | 1,01M |
| 2026-06-19 | SGD 3,06 | -%2,24 | SGD 3,13 | SGD 3,14 | SGD 3,02 | 1,26M |
| 2026-06-18 | SGD 3,13 | -%0,32 | SGD 3,13 | SGD 3,16 | SGD 3,08 | 1,15M |
| 2026-06-17 | SGD 3,14 | +%2,28 | SGD 3,08 | SGD 3,17 | SGD 3,04 | 1,48M |
| 2026-06-16 | SGD 3,07 | -%0,65 | SGD 3,11 | SGD 3,11 | SGD 3,00 | 1,18M |
| 2026-06-15 | SGD 3,09 | +%6,19 | SGD 2,96 | SGD 3,11 | SGD 2,93 | 2,20M |
| 2026-06-12 | SGD 2,91 | -%1,36 | SGD 2,98 | SGD 3,00 | SGD 2,86 | 1,62M |
| 2026-06-11 | SGD 2,95 | -%1,01 | SGD 2,96 | SGD 2,96 | SGD 2,83 | 2,40M |
| 2026-06-10 | SGD 2,98 | -%1,65 | SGD 3,01 | SGD 3,04 | SGD 2,94 | 857,70K |
| 2026-06-09 | SGD 3,03 | +%0,33 | SGD 3,07 | SGD 3,09 | SGD 2,96 | 1,28M |
| 2026-06-08 | SGD 3,02 | -%0,33 | SGD 2,95 | SGD 3,02 | SGD 2,92 | 1,37M |
| 2026-06-05 | SGD 3,03 | -%1,94 | SGD 3,13 | SGD 3,13 | SGD 2,99 | 1,92M |
| 2026-06-04 | SGD 3,09 | -%4,04 | SGD 3,19 | SGD 3,22 | SGD 3,06 | 2,11M |
| 2026-06-03 | SGD 3,22 | -%1,23 | SGD 3,26 | SGD 3,31 | SGD 3,18 | 1,25M |
| 2026-06-02 | SGD 3,26 | -%4,12 | SGD 3,41 | SGD 3,42 | SGD 3,22 | 1,71M |
| 2026-05-29 | SGD 3,40 | +%1,19 | SGD 3,37 | SGD 3,43 | SGD 3,34 | 1,72M |
| 2026-05-28 | SGD 3,36 | -%3,17 | SGD 3,43 | SGD 3,52 | SGD 3,33 | 1,11M |
| 2026-05-27 | SGD 3,47 | %0,00 | SGD 3,47 | SGD 3,47 | SGD 3,47 | 0 |