Hiap Seng Industries Limited (SGX:1L2)
Singapore
· Delayed Price · Currency is SGD 0.0230
0.00 (0.00%)
At close: Dec 5, 2025
Hiap Seng Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,163,600 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 37,965,800 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 55,390,300 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,644,600 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,450,200 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 9,700,300 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 12,610,800 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,656,500 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,410,300 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 19,065,100 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 10,540,900 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,191,600 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 17,766,800 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,348,600 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 33,827,500 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 10,259,800 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,066,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 232,366,700 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,096,200 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,504,300 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,689,400 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,626,600 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,773,500 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 14,595,500 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,261,600 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 16,660,300 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,301,100 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,924,800 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 29,373,400 |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 67,528,400 |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 21.43% | 92,618,600 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 14,573,600 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,928,500 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,648,300 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,890,600 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 3,158,200 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,480,700 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,485,700 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 12,904,600 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16,483,100 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,201,400 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,192,700 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,678,800 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 7,644,900 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 39,459,400 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17,496,400 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 28,561,900 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 22,166,300 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | 79,304,100 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,420,900 |