HPL
H15.SI · Yahoo Finance · Daily prices
SGD 4.58
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 | 4.580 | 4.580 | 4.580 | 4.580 | 100 |
| 2026-09-17 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-09-16 | 4.580 | 4.580 | 4.580 | 4.580 | 2,000 |
| 2026-09-15 | 4.580 | 4.580 | 4.580 | 4.580 | 4,000 |
| 2026-09-14 | 4.570 | 4.600 | 4.570 | 4.600 | 36,400 |
| 2026-09-11 | 4.570 | 4.570 | 4.570 | 4.570 | 11,300 |
| 2026-09-10 | 4.580 | 4.580 | 4.570 | 4.570 | 6,000 |
| 2026-09-09 | 4.590 | 4.590 | 4.570 | 4.570 | 1,300 |
| 2026-09-08 | 4.600 | 4.600 | 4.590 | 4.590 | 20,700 |
| 2026-09-07 | 4.600 | 4.600 | 4.590 | 4.600 | 20,100 |
| 2026-09-04 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-09-03 | 4.600 | 4.600 | 4.600 | 4.600 | 3,300 |
| 2026-09-02 | 4.600 | 4.600 | 4.600 | 4.600 | 1,100 |
| 2026-09-01 | 4.610 | 4.610 | 4.610 | 4.610 | 1,100 |
| 2026-08-31 | 4.630 | 4.630 | 4.600 | 4.600 | 1,800 |
| 2026-08-28 | 4.630 | 4.630 | 4.630 | 4.630 | 8,500 |
| 2026-08-27 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-08-26 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2026-08-25 | 4.650 | 4.650 | 4.650 | 4.650 | 2,000 |
| 2026-08-24 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-08-21 | 4.650 | 4.700 | 4.500 | 4.700 | 122,000 |
| 2026-08-20 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2026-08-19 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2026-08-18 | 4.600 | 4.700 | 4.600 | 4.690 | 17,300 |
| 2026-08-17 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-08-14 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-08-13 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-08-12 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-08-11 | 4.510 | 4.700 | 4.480 | 4.700 | 79,400 |
| 2026-08-07 | 4.500 | 4.610 | 4.490 | 4.540 | 48,100 |
| 2026-08-06 | 4.500 | 4.550 | 4.500 | 4.510 | 8,900 |
| 2026-08-05 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-08-04 | 4.540 | 4.540 | 4.540 | 4.540 | 5,000 |
| 2026-08-03 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-07-31 | 4.580 | 4.650 | 4.580 | 4.600 | 25,000 |
| 2026-07-30 | 4.570 | 4.570 | 4.570 | 4.570 | 1,000 |
| 2026-07-29 | 4.520 | 4.550 | 4.520 | 4.550 | 4,000 |
| 2026-07-28 | 4.600 | 4.600 | 4.540 | 4.590 | 3,500 |
| 2026-07-27 | 4.600 | 4.600 | 4.530 | 4.600 | 30,000 |
| 2026-07-24 | 4.580 | 4.590 | 4.560 | 4.580 | 9,000 |
| 2026-07-23 | 4.550 | 4.600 | 4.550 | 4.600 | 15,100 |
| 2026-07-22 | 4.550 | 4.570 | 4.550 | 4.570 | 3,000 |
| 2026-07-21 | 4.570 | 4.570 | 4.570 | 4.570 | 23,500 |
| 2026-07-20 | 4.570 | 4.580 | 4.560 | 4.560 | 8,300 |
| 2026-07-17 | 4.570 | 4.570 | 4.570 | 4.570 | 7,000 |
| 2026-07-16 | 4.590 | 4.600 | 4.590 | 4.600 | 13,900 |
| 2026-07-15 | 4.600 | 4.600 | 4.600 | 4.600 | 300 |
| 2026-07-14 | 4.590 | 4.590 | 4.500 | 4.590 | 12,000 |
| 2026-07-13 | 4.600 | 4.600 | 4.590 | 4.590 | 6,800 |
| 2026-07-10 | 4.580 | 4.620 | 4.580 | 4.620 | 10,300 |
| 2026-07-09 | 4.570 | 4.590 | 4.570 | 4.590 | 2,400 |
| 2026-07-08 | 4.620 | 4.670 | 4.620 | 4.670 | 39,200 |
| 2026-07-07 | 4.650 | 4.650 | 4.640 | 4.650 | 25,900 |
| 2026-07-06 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-07-03 | 4.560 | 4.600 | 4.550 | 4.600 | 9,200 |
| 2026-07-02 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2026-07-01 | 4.530 | 4.530 | 4.530 | 4.530 | 1,000 |
| 2026-06-30 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-06-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4,400 |
| 2026-06-26 | 4.600 | 4.600 | 4.550 | 4.580 | 7,900 |