Skip to main content
Hiap Tong Corporation Ltd. (SGX:5PO)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.117
+0.001 (0.86%)
At close: Mar 6, 2026

Hiap Tong Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.120.110.120.120.86%499,200
Mar 5, 20260.120.120.110.120.123.57%534,900
Mar 4, 20260.120.120.110.110.11-4.27%336,200
Mar 3, 20260.120.120.110.120.121.74%846,300
Mar 2, 20260.130.130.110.120.12-9.45%2,867,300
Feb 27, 20260.130.130.120.130.134.10%2,998,400
Feb 26, 20260.130.130.120.120.12-6.15%1,632,100
Feb 25, 20260.140.140.130.130.13-3.70%2,572,200
Feb 24, 20260.130.140.130.140.140.75%7,547,800
Feb 23, 20260.120.130.120.130.1311.67%9,844,700
Feb 20, 20260.110.120.110.120.127.14%2,743,600
Feb 19, 20260.110.110.110.110.111.82%493,100
Feb 16, 20260.110.110.110.110.11-298,700
Feb 13, 20260.110.110.110.110.11-0.90%20,000
Feb 12, 20260.110.110.110.110.11-0.89%115,100
Feb 11, 20260.110.110.110.110.111.82%298,400
Feb 10, 20260.110.110.110.110.11-3.51%163,300
Feb 9, 20260.110.110.110.110.116.54%100
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
Oct 10, 20250.110.110.110.110.110.94%477,800
Oct 8, 20250.110.110.110.110.11-33,100
Oct 7, 20250.110.110.110.110.1110.42%100
Oct 6, 20250.100.110.100.100.10-10.28%61,200
Oct 3, 20250.110.110.110.110.11-100
Oct 1, 20250.100.110.100.110.113.88%8,800
Sep 29, 20250.100.100.100.100.10-16,000
Sep 26, 20250.110.110.100.100.108.42%114,400
Sep 19, 20250.100.100.100.100.10-9.52%142,800
Sep 11, 20250.110.110.110.110.119.37%100
Sep 9, 20250.090.100.090.100.10-11.11%130,100
Sep 8, 20250.100.110.100.110.115.88%20,100