Yahoo

Mail

Singapore markets open in 3 hours 59 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,070.55
+59.95(+1.20%)
Dow
38,503.69
+263.71(+0.69%)
Nasdaq
15,696.64
+245.33(+1.59%)
Bitcoin USD
66,350.95
-185.28(-0.28%)
CMC Crypto 200
1,427.43
+12.67(+0.90%)

Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3100

0.0000

(0.00%)

At close: 03:51PM SGT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
22 Apr 2024	0.3050	0.3100	0.3050	0.3100	0.3100	6,100
19 Apr 2024	0.3000	0.3100	0.3000	0.3100	0.3100	17,200
18 Apr 2024	0.3050	0.3050	0.3050	0.3050	0.3050	20,000
17 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	28,000
16 Apr 2024	0.3050	0.3050	0.3000	0.3000	0.3000	18,800
15 Apr 2024	0.3100	0.3100	0.3050	0.3050	0.3050	43,400
12 Apr 2024	0.3100	0.3100	0.3000	0.3000	0.3000	21,700
11 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	600
05 Apr 2024	0.3150	0.3300	0.3100	0.3300	0.3300	13,900
04 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
03 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
22 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	200
21 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
18 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
15 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	39,600
14 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
12 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
11 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Mar 2024	0.3150	0.3250	0.3150	0.3250	0.3250	16,600
07 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 Mar 2024	0.3050	0.3400	0.3050	0.3400	0.3400	2,800
05 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
04 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	500
01 Mar 2024	0.3400	0.3400	0.3100	0.3100	0.3100	1,300
29 Feb 2024	0.3100	0.3400	0.2900	0.3400	0.3400	10,000
28 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Feb 2024	0.008413 Dividend
26 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3216	-
23 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3216	-
22 Feb 2024	0.3150	0.3300	0.3150	0.3300	0.3216	51,000
21 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.2924	-
20 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.2924	3,800
19 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.2924	23,500
16 Feb 2024	0.3100	0.3150	0.3100	0.3100	0.3021	10,500
15 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.3070	-
14 Feb 2024	0.3050	0.3150	0.2900	0.3150	0.3070	9,500
13 Feb 2024	0.3000	0.3150	0.3000	0.3150	0.3070	2,000
09 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3118	-
08 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3118	13,000
07 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3313	-
06 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3313	-
05 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3313	-
02 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3313	200
01 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3411	100
31 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3167	200
30 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3216	-
29 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3216	-
26 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3216	-
25 Jan 2024	0.3050	0.3300	0.3050	0.3300	0.3216	3,100
24 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	-
23 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	-
22 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	-
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	-
18 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	-
17 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	20,000
16 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3021	-
15 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3021	-
12 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3021	-
11 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3021	-
10 Jan 2024	0.3100	0.3150	0.3100	0.3100	0.3021	24,600
09 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	55,900
08 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	-
05 Jan 2024	0.3150	0.3150	0.3000	0.3000	0.2924	25,000
04 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.2924	63,900
03 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.2924	19,000
02 Jan 2024	0.3050	0.3050	0.3000	0.3000	0.2924	70,300
29 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3021	5,000
28 Dec 2023	0.3050	0.3150	0.3050	0.3150	0.3070	3,100
27 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2972	-
26 Dec 2023	0.2950	0.3050	0.2900	0.3050	0.2972	17,400
22 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2972	-
21 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2972	-
20 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2972	200
19 Dec 2023	0.3200	0.3200	0.3150	0.3150	0.3070	200
18 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2924	-
15 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2924	-
14 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2924	-
13 Dec 2023	0.3100	0.3100	0.3000	0.3000	0.2924	5,800
12 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3021	3,000
11 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2972	-
08 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2972	4,000
07 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2972	9,100
06 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3021	1,000
05 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2924	10,000
04 Dec 2023	0.2950	0.3000	0.2950	0.3000	0.2924	38,000
01 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2924	140,000
30 Nov 2023	0.2950	0.3000	0.2950	0.3000	0.2924	22,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,070.55+59.95(+1.20%)

Dow38,503.69+263.71(+0.69%)

Nasdaq15,696.64+245.33(+1.59%)

Bitcoin USD66,350.95-185.28(-0.28%)

CMC Crypto 2001,427.43+12.67(+0.90%)

Karin Technology Holdings Limited (K29.SI)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,070.55
+59.95(+1.20%)

Dow
38,503.69
+263.71(+0.69%)

Nasdaq
15,696.64
+245.33(+1.59%)

Bitcoin USD
66,350.95
-185.28(-0.28%)

CMC Crypto 200
1,427.43
+12.67(+0.90%)