Haw Par Corporation Limited (SGX:H02)
Singapore
· Delayed Price · Currency is SGD 15.62
+0.02 (0.13%)
Dec 5, 2025, 5:06 PM SGT
Haw Par Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 14.90 | 14.91 | 14.71 | 14.77 | 14.77 | -0.81% | 89,800 |
| Oct 16, 2025 | 15.00 | 15.09 | 14.86 | 14.89 | 14.89 | -0.53% | 32,200 |
| Oct 15, 2025 | 14.89 | 15.10 | 14.89 | 14.97 | 14.97 | 0.88% | 70,300 |
| Oct 14, 2025 | 15.10 | 15.17 | 14.81 | 14.84 | 14.84 | -1.72% | 115,600 |
| Oct 13, 2025 | 14.98 | 15.10 | 14.91 | 15.10 | 15.10 | -0.72% | 77,400 |
| Oct 10, 2025 | 14.77 | 15.22 | 14.71 | 15.21 | 15.21 | 2.91% | 313,300 |
| Oct 9, 2025 | 14.74 | 14.79 | 14.64 | 14.78 | 14.78 | 0.27% | 77,000 |
| Oct 8, 2025 | 14.63 | 14.78 | 14.56 | 14.74 | 14.74 | 0.34% | 62,900 |
| Oct 7, 2025 | 14.60 | 14.73 | 14.43 | 14.69 | 14.69 | 0.75% | 131,500 |
| Oct 6, 2025 | 14.58 | 14.73 | 14.46 | 14.58 | 14.58 | - | 139,000 |
| Oct 3, 2025 | 14.55 | 14.64 | 14.51 | 14.58 | 14.58 | 0.21% | 138,500 |
| Oct 2, 2025 | 14.45 | 14.55 | 14.37 | 14.55 | 14.55 | 0.69% | 100,400 |
| Oct 1, 2025 | 14.16 | 14.49 | 14.16 | 14.45 | 14.45 | 1.76% | 188,400 |
| Sep 30, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.35% | 34,900 |
| Sep 29, 2025 | 14.20 | 14.20 | 14.03 | 14.15 | 14.15 | -0.56% | 128,900 |
| Sep 26, 2025 | 14.33 | 14.35 | 14.18 | 14.23 | 14.23 | -1.45% | 151,200 |
| Sep 25, 2025 | 14.58 | 14.68 | 14.40 | 14.44 | 14.44 | -0.82% | 143,300 |
| Sep 24, 2025 | 14.70 | 14.74 | 14.51 | 14.56 | 14.56 | -1.29% | 123,200 |
| Sep 23, 2025 | 14.70 | 14.87 | 14.70 | 14.75 | 14.75 | -0.34% | 157,800 |
| Sep 22, 2025 | 14.68 | 14.88 | 14.56 | 14.80 | 14.80 | 0.82% | 213,500 |
| Sep 19, 2025 | 14.42 | 14.70 | 14.42 | 14.68 | 14.68 | 1.52% | 174,000 |
| Sep 18, 2025 | 14.42 | 14.48 | 14.41 | 14.46 | 14.46 | 0.14% | 86,900 |
| Sep 17, 2025 | 14.36 | 14.45 | 14.36 | 14.44 | 14.44 | 0.35% | 120,300 |
| Sep 16, 2025 | 14.41 | 14.41 | 14.34 | 14.39 | 14.39 | -0.07% | 68,600 |
| Sep 15, 2025 | 14.40 | 14.42 | 14.26 | 14.40 | 14.40 | 0.21% | 64,000 |
| Sep 12, 2025 | 14.30 | 14.39 | 14.23 | 14.37 | 14.37 | 0.98% | 105,500 |
| Sep 11, 2025 | 14.40 | 14.40 | 14.23 | 14.23 | 14.23 | -0.77% | 54,400 |
| Sep 10, 2025 | 14.22 | 14.47 | 14.19 | 14.34 | 14.34 | 0.84% | 55,900 |
| Sep 9, 2025 | 14.40 | 14.41 | 14.16 | 14.22 | 14.22 | -1.52% | 167,600 |
| Sep 8, 2025 | 14.34 | 14.49 | 14.34 | 14.44 | 14.44 | 1.05% | 184,700 |
| Sep 5, 2025 | 14.25 | 14.30 | 14.11 | 14.29 | 14.29 | 0.35% | 148,800 |
| Sep 4, 2025 | 14.26 | 14.28 | 14.18 | 14.24 | 14.24 | -0.28% | 84,400 |
| Sep 3, 2025 | 14.30 | 14.35 | 14.20 | 14.28 | 14.28 | -0.35% | 74,500 |
| Sep 2, 2025 | 14.20 | 14.39 | 14.15 | 14.33 | 14.33 | 0.84% | 190,700 |
| Sep 1, 2025 | 14.00 | 14.30 | 14.00 | 14.21 | 14.21 | 1.50% | 190,900 |
| Aug 29, 2025 | 13.86 | 14.07 | 13.86 | 14.00 | 14.00 | 1.01% | 142,500 |
| Aug 28, 2025 | 13.86 | 13.94 | 13.85 | 13.86 | 13.86 | -0.29% | 47,000 |
| Aug 27, 2025 | 13.88 | 13.91 | 13.80 | 13.90 | 13.90 | 0.14% | 51,600 |
| Aug 26, 2025 | 14.11 | 14.11 | 13.85 | 13.88 | 13.88 | -1.07% | 105,600 |
| Aug 25, 2025 | 14.00 | 14.13 | 14.00 | 14.03 | 14.03 | 0.21% | 95,400 |
| Aug 22, 2025 | 13.95 | 14.05 | 13.90 | 14.00 | 14.00 | 0.36% | 45,300 |
| Aug 21, 2025 | 13.82 | 13.95 | 13.80 | 13.95 | 13.95 | 0.87% | 50,200 |
| Aug 20, 2025 | 13.84 | 13.96 | 13.80 | 13.83 | 13.83 | -0.93% | 66,300 |
| Aug 19, 2025 | 14.05 | 14.05 | 13.94 | 13.96 | 13.76 | -0.64% | 120,000 |
| Aug 18, 2025 | 14.10 | 14.11 | 13.95 | 14.05 | 13.85 | -0.21% | 133,700 |
| Aug 15, 2025 | 14.15 | 14.16 | 13.99 | 14.08 | 13.88 | -0.56% | 100,800 |
| Aug 14, 2025 | 14.26 | 14.30 | 14.16 | 14.16 | 13.96 | -0.56% | 133,700 |
| Aug 13, 2025 | 14.16 | 14.33 | 14.00 | 14.24 | 14.04 | 0.78% | 217,100 |
| Aug 12, 2025 | 14.35 | 14.37 | 14.09 | 14.13 | 13.93 | -1.33% | 125,700 |
| Aug 11, 2025 | 14.08 | 14.34 | 14.06 | 14.32 | 14.11 | 1.70% | 152,800 |
| Aug 8, 2025 | 14.12 | 14.12 | 13.90 | 14.08 | 13.88 | -0.21% | 90,300 |
| Aug 7, 2025 | 14.07 | 14.12 | 13.98 | 14.11 | 13.91 | 0.14% | 134,700 |
| Aug 6, 2025 | 14.17 | 14.20 | 14.06 | 14.09 | 13.89 | -0.70% | 116,700 |
| Aug 5, 2025 | 14.23 | 14.23 | 14.09 | 14.19 | 13.99 | 0.14% | 141,900 |
| Aug 4, 2025 | 13.93 | 14.20 | 13.90 | 14.17 | 13.97 | 1.80% | 284,400 |
| Aug 1, 2025 | 13.89 | 14.07 | 13.86 | 13.92 | 13.72 | 0.22% | 195,900 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.77 | 13.89 | 13.69 | -1.70% | 308,700 |
| Jul 30, 2025 | 14.29 | 14.36 | 14.06 | 14.13 | 13.93 | -1.12% | 202,400 |
| Jul 29, 2025 | 13.75 | 14.59 | 13.73 | 14.29 | 14.09 | 5.46% | 992,400 |
| Jul 28, 2025 | 13.08 | 13.66 | 13.03 | 13.55 | 13.36 | 3.67% | 548,900 |
| Jul 25, 2025 | 13.04 | 13.10 | 12.99 | 13.07 | 12.88 | 0.23% | 136,900 |
| Jul 24, 2025 | 12.84 | 13.15 | 12.72 | 13.04 | 12.85 | 1.95% | 423,300 |
| Jul 23, 2025 | 12.77 | 12.88 | 12.74 | 12.79 | 12.61 | 0.39% | 103,400 |
| Jul 22, 2025 | 12.77 | 12.79 | 12.68 | 12.74 | 12.56 | -0.23% | 96,400 |
| Jul 21, 2025 | 12.67 | 12.85 | 12.67 | 12.77 | 12.59 | 0.87% | 220,600 |
| Jul 18, 2025 | 12.63 | 12.70 | 12.58 | 12.66 | 12.48 | 0.32% | 147,700 |