Yahoo

Mail

Singapore markets open in 1 hour 31 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,004.45
-2,335.68(-3.52%)
CMC Crypto 200
1,384.06
-40.04(-2.81%)

Low Keng Huat (Singapore) Limited (F1E.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 02:23PM SGT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	1,300
19 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
18 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
17 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
16 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	12,000
15 Apr 2024	0.3000	0.3050	0.2950	0.3000	0.3000	73,300
12 Apr 2024	0.2900	0.3050	0.2900	0.3050	0.3050	81,000
11 Apr 2024	0.3100	0.3100	0.2950	0.3050	0.3050	97,300
09 Apr 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
08 Apr 2024	0.3100	0.3100	0.2900	0.3050	0.3050	68,400
05 Apr 2024	0.3050	0.3050	0.2900	0.3050	0.3050	69,500
04 Apr 2024	0.3100	0.3100	0.3000	0.3050	0.3050	80,500
03 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
02 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	10,200
01 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
28 Mar 2024	0.3100	0.3100	0.3000	0.3100	0.3100	125,300
27 Mar 2024	0.2900	0.3100	0.2900	0.3100	0.3100	2,100
26 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
25 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	100
22 Mar 2024	0.3200	0.3200	0.2950	0.3050	0.3050	139,500
21 Mar 2024	0.2950	0.3050	0.2900	0.3050	0.3050	171,800
20 Mar 2024	0.2900	0.3000	0.2850	0.2850	0.2850	407,100
19 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	13,600
18 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
15 Mar 2024	0.3000	0.3050	0.2700	0.3050	0.3050	204,700
14 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
13 Mar 2024	0.3100	0.3100	0.2950	0.3050	0.3050	500
12 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
11 Mar 2024	0.3100	0.3100	0.2950	0.3100	0.3100	3,700
08 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	8,100
07 Mar 2024	0.3050	0.3100	0.2900	0.2900	0.2900	8,800
06 Mar 2024	0.2950	0.3100	0.2950	0.3100	0.3100	6,100
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	15,500
01 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
29 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
28 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
27 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
26 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	100
23 Feb 2024	0.3150	0.3150	0.3000	0.3100	0.3100	5,200
22 Feb 2024	0.3000	0.3100	0.2950	0.3100	0.3100	72,200
21 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
16 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Feb 2024	0.3150	0.3200	0.3150	0.3200	0.3200	10,000
14 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
13 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
09 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
08 Feb 2024	0.3050	0.3150	0.3050	0.3150	0.3150	5,000
07 Feb 2024	0.2900	0.3200	0.2900	0.3200	0.3200	86,000
06 Feb 2024	0.3000	0.3150	0.3000	0.3150	0.3150	10,200
05 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
02 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
01 Feb 2024	0.3100	0.3200	0.2900	0.3200	0.3200	18,100
31 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
30 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Jan 2024	0.3200	0.3300	0.3200	0.3300	0.3300	31,000
25 Jan 2024	0.3150	0.3300	0.3150	0.3150	0.3150	49,400
24 Jan 2024	0.3150	0.3300	0.3150	0.3300	0.3300	188,400
23 Jan 2024	0.3050	0.3150	0.2900	0.3000	0.3000	114,400
22 Jan 2024	0.3050	0.3300	0.3050	0.3300	0.3300	55,200
19 Jan 2024	0.3100	0.3300	0.3000	0.3300	0.3300	44,300
18 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 Jan 2024	0.3150	0.3300	0.3150	0.3300	0.3300	16,100
15 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
12 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
11 Jan 2024	0.3250	0.3300	0.3250	0.3300	0.3300	5,100
10 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Jan 2024	0.3150	0.3300	0.3150	0.3300	0.3300	44,200
08 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
04 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
03 Jan 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Jan 2024	0.3250	0.3700	0.3250	0.3600	0.3600	54,600
29 Dec 2023	0.3200	0.3300	0.3150	0.3250	0.3250	8,800
28 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Dec 2023	0.3300	0.3300	0.3300	0.3300	0.3300	11,100
26 Dec 2023	0.3350	0.3350	0.3200	0.3200	0.3200	2,100
22 Dec 2023	0.3200	0.3300	0.3200	0.3300	0.3300	27,200
21 Dec 2023	0.3350	0.3350	0.3200	0.3200	0.3200	30,100
20 Dec 2023	0.3200	0.3300	0.3200	0.3300	0.3300	40,300
19 Dec 2023	0.3300	0.3300	0.3250	0.3250	0.3250	200
18 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Dec 2023	0.3200	0.3250	0.3200	0.3200	0.3200	21,000
14 Dec 2023	0.3150	0.3300	0.3150	0.3200	0.3200	7,400
13 Dec 2023	0.3250	0.3300	0.3150	0.3150	0.3150	244,000
12 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	75,900
11 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
08 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
07 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
06 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
05 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
04 Dec 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
01 Dec 2023	0.3250	0.3350	0.3250	0.3350	0.3350	1,200
30 Nov 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,004.45-2,335.68(-3.52%)

CMC Crypto 2001,384.06-40.04(-2.81%)

Low Keng Huat (Singapore) Limited (F1E.SI)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,004.45
-2,335.68(-3.52%)

CMC Crypto 200
1,384.06
-40.04(-2.81%)