Haw Par
H02.SI · Yahoo Finance · Daily prices
SGD 13.26
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 13.390 | 13.430 | 13.260 | 13.260 | 348,100 |
| 2026-09-17 | 13.330 | 13.430 | 13.290 | 13.410 | 361,600 |
| 2026-09-16 | 13.360 | 13.400 | 13.350 | 13.350 | 203,100 |
| 2026-09-15 | 13.500 | 13.500 | 13.360 | 13.360 | 233,600 |
| 2026-09-14 | 13.760 | 13.760 | 13.310 | 13.510 | 392,700 |
| 2026-09-11 | 13.570 | 13.650 | 13.510 | 13.510 | 370,700 |
| 2026-09-10 | 13.830 | 13.830 | 13.550 | 13.570 | 356,500 |
| 2026-09-09 | 13.710 | 13.900 | 13.690 | 13.830 | 235,700 |
| 2026-09-08 | 14.200 | 14.210 | 13.660 | 13.720 | 856,000 |
| 2026-09-07 | 14.020 | 14.240 | 14.020 | 14.100 | 204,400 |
| 2026-09-04 | 14.000 | 14.080 | 13.880 | 14.020 | 321,500 |
| 2026-09-03 | 14.190 | 14.190 | 13.960 | 13.980 | 439,100 |
| 2026-09-02 | 14.550 | 14.550 | 14.000 | 14.190 | 715,900 |
| 2026-09-01 | 14.690 | 14.690 | 14.510 | 14.600 | 320,900 |
| 2026-08-31 | 14.720 | 14.810 | 14.690 | 14.690 | 421,800 |
| 2026-08-28 | 14.790 | 14.860 | 14.680 | 14.780 | 215,100 |
| 2026-08-27 | 14.930 | 14.960 | 14.730 | 14.810 | 954,400 |
| 2026-08-26 | 14.980 | 15.030 | 14.880 | 14.960 | 176,600 |
| 2026-08-25 | 14.820 | 15.020 | 14.730 | 14.970 | 282,200 |
| 2026-08-24 | 14.940 | 14.940 | 14.750 | 14.870 | 309,400 |
| 2026-08-21 | 15.180 | 15.190 | 14.930 | 15.060 | 344,400 |
| 2026-08-20 | 15.140 | 15.230 | 15.070 | 15.140 | 213,300 |
| 2026-08-19 | 15.170 | 15.230 | 15.070 | 15.130 | 304,600 |
| 2026-08-18 | 15.210 | 15.280 | 15.130 | 15.160 | 266,500 |
| 2026-08-17 | 15.400 | 15.400 | 15.130 | 15.210 | 344,300 |
| 2026-08-14 | 15.500 | 15.580 | 15.390 | 15.500 | 353,500 |
| 2026-08-13 | 15.860 | 15.860 | 15.360 | 15.410 | 497,000 |
| 2026-08-12 | 16.000 | 16.000 | 15.810 | 15.850 | 194,800 |
| 2026-08-11 | 16.130 | 16.130 | 15.940 | 15.970 | 196,400 |
| 2026-08-07 | 16.100 | 16.100 | 15.910 | 16.030 | 216,400 |
| 2026-08-06 | 16.050 | 16.160 | 15.980 | 16.110 | 171,300 |
| 2026-08-05 | 16.220 | 16.220 | 16.020 | 16.040 | 129,900 |
| 2026-08-04 | 16.250 | 16.380 | 16.170 | 16.210 | 116,400 |
| 2026-08-03 | 16.100 | 16.280 | 15.900 | 16.270 | 250,100 |
| 2026-07-31 | 16.250 | 16.300 | 16.090 | 16.100 | 198,400 |
| 2026-07-30 | 16.270 | 16.360 | 16.120 | 16.250 | 207,300 |
| 2026-07-29 | 15.950 | 16.320 | 15.930 | 16.320 | 265,700 |
| 2026-07-28 | 16.100 | 16.100 | 15.930 | 15.990 | 194,500 |
| 2026-07-27 | 16.170 | 16.190 | 16.000 | 16.180 | 187,900 |
| 2026-07-24 | 16.180 | 16.230 | 16.050 | 16.170 | 123,000 |
| 2026-07-23 | 16.210 | 16.230 | 16.100 | 16.190 | 149,400 |
| 2026-07-22 | 16.310 | 16.330 | 16.150 | 16.220 | 141,400 |
| 2026-07-21 | 16.320 | 16.390 | 16.200 | 16.300 | 122,100 |
| 2026-07-20 | 16.390 | 16.400 | 16.210 | 16.320 | 131,000 |
| 2026-07-17 | 16.710 | 16.710 | 16.240 | 16.390 | 192,600 |
| 2026-07-16 | 16.870 | 16.880 | 16.700 | 16.760 | 130,000 |
| 2026-07-15 | 16.800 | 16.830 | 16.610 | 16.830 | 146,900 |
| 2026-07-14 | 16.810 | 16.880 | 16.540 | 16.770 | 261,800 |
| 2026-07-13 | 16.790 | 16.950 | 16.650 | 16.810 | 381,400 |
| 2026-07-10 | 16.680 | 16.800 | 16.580 | 16.700 | 211,600 |
| 2026-07-09 | 16.320 | 16.680 | 16.250 | 16.650 | 373,300 |
| 2026-07-08 | 16.180 | 16.370 | 16.090 | 16.220 | 243,200 |
| 2026-07-07 | 16.120 | 16.210 | 16.040 | 16.200 | 133,000 |
| 2026-07-06 | 15.980 | 16.070 | 15.900 | 16.070 | 101,400 |
| 2026-07-03 | 15.780 | 15.980 | 15.690 | 15.930 | 162,100 |
| 2026-07-02 | 15.820 | 15.820 | 15.610 | 15.720 | 117,600 |
| 2026-07-01 | 15.980 | 15.980 | 15.580 | 15.700 | 293,500 |
| 2026-06-30 | 16.230 | 16.250 | 15.820 | 15.860 | 222,100 |
| 2026-06-29 | 15.980 | 16.200 | 15.770 | 16.200 | 276,700 |
| 2026-06-26 | 15.970 | 16.020 | 15.730 | 15.840 | 145,600 |