Singapore markets closed

Katrina Group Ltd. (1A0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0720-0.0030 (-4.00%)
At close: 1:20PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.07200.07200.07200.07200.0720500
25 Nov 20210.07500.07500.07500.07500.0750-
24 Nov 20210.07500.07500.07500.07500.0750-
23 Nov 20210.07500.07500.07500.07500.0750-
22 Nov 20210.07500.07500.07500.07500.0750-
19 Nov 20210.07500.07500.07500.07500.0750500
18 Nov 20210.07900.07900.07900.07900.0790-
17 Nov 20210.07900.07900.07900.07900.0790100
16 Nov 20210.07400.07900.07200.07900.079063,200
15 Nov 20210.07100.07100.07100.07100.071019,000
12 Nov 20210.08000.08000.08000.08000.0800-
11 Nov 20210.07200.08000.07200.08000.080010,300
10 Nov 20210.08800.08800.08800.08800.0880-
09 Nov 20210.08800.08800.08800.08800.08806,400
08 Nov 20210.08100.08100.08100.08100.0810-
05 Nov 20210.08100.08100.08100.08100.0810-
03 Nov 20210.08100.08100.08100.08100.0810-
02 Nov 20210.07500.08100.07500.08100.08101,000
01 Nov 20210.07500.07500.07500.07500.0750100
29 Oct 20210.08100.08100.07500.07500.0750600
28 Oct 20210.08100.08100.08100.08100.0810-
27 Oct 20210.08100.08100.07800.08100.081014,300
26 Oct 20210.07800.08100.07800.08100.081039,500
25 Oct 20210.08800.08800.08800.08800.0880-
22 Oct 20210.08800.08800.08800.08800.088020,500
21 Oct 20210.09000.09000.09000.09000.0900400
20 Oct 20210.08300.08700.07800.07800.07809,400
19 Oct 20210.07500.07500.07500.07500.075020,000
18 Oct 20210.09000.09000.07500.07600.076018,400
15 Oct 20210.07100.07100.07100.07100.0710-
14 Oct 20210.07100.07100.07100.07100.0710-
13 Oct 20210.07100.07100.07100.07100.0710-
12 Oct 20210.08200.08200.07100.07100.071012,000
11 Oct 20210.08300.08300.08200.08200.08201,000
08 Oct 20210.08100.08100.08100.08100.0810-
07 Oct 20210.08100.08100.08100.08100.0810-
06 Oct 20210.08100.08100.08100.08100.0810-
05 Oct 20210.08100.08100.08100.08100.0810-
04 Oct 20210.08100.08100.08100.08100.0810-
01 Oct 20210.08100.08100.08100.08100.0810-
30 Sep 20210.08100.08100.08100.08100.0810-
29 Sep 20210.08100.08100.08100.08100.0810-
28 Sep 20210.08100.08100.08100.08100.0810-
27 Sep 20210.09000.09000.08100.08100.0810300
24 Sep 20210.09400.09400.09000.09000.0900900
23 Sep 20210.08600.08600.08600.08600.0860-
22 Sep 20210.08600.08600.08500.08600.0860101,000
21 Sep 20210.09400.09400.09400.09400.0940-
20 Sep 20210.09400.09400.09400.09400.0940-
17 Sep 20210.09400.09400.09400.09400.0940500
16 Sep 20210.09400.09400.09400.09400.0940300
15 Sep 20210.08500.08500.08500.08500.0850-
14 Sep 20210.08900.08900.08100.08500.0850178,200
13 Sep 20210.09500.09500.09500.09500.0950-
10 Sep 20210.08000.09500.08000.09500.0950100,500
09 Sep 20210.07900.07900.07900.07900.0790-
08 Sep 20210.07900.07900.07900.07900.079030,000
07 Sep 20210.08000.08000.08000.08000.0800-
06 Sep 20210.08000.08000.08000.08000.0800600
03 Sep 20210.08000.08000.08000.08000.0800-
02 Sep 20210.08000.08000.08000.08000.0800-
01 Sep 20210.09500.09500.08000.08000.08001,000
31 Aug 20210.09000.09000.09000.09000.0900-
30 Aug 20210.09000.09000.09000.09000.0900-
27 Aug 20210.09000.09000.09000.09000.0900-
26 Aug 20210.09000.09000.09000.09000.0900-
25 Aug 20210.09000.09000.09000.09000.0900-
24 Aug 20210.09000.09000.09000.09000.0900-
23 Aug 20210.09500.09500.09000.09000.090060,200
20 Aug 20210.08100.08100.08100.08100.0810-
19 Aug 20210.08100.08100.08100.08100.0810-
18 Aug 20210.08100.08100.08100.08100.0810-
17 Aug 20210.08100.08100.08100.08100.0810-
16 Aug 20210.08100.08100.08100.08100.081010,000
13 Aug 20210.09500.09500.09500.09500.0950-
12 Aug 20210.09500.09500.09500.09500.095048,100
11 Aug 20210.09100.09100.09100.09100.0910-
10 Aug 20210.09100.09100.09100.09100.0910-
06 Aug 20210.09100.09100.09100.09100.0910-
05 Aug 20210.09100.09100.09100.09100.0910-
04 Aug 20210.09100.09100.09100.09100.0910-
03 Aug 20210.09100.09100.09100.09100.0910-
02 Aug 20210.09100.09100.09100.09100.0910-
30 Jul 20210.09100.09100.09100.09100.0910-
29 Jul 20210.09100.09100.09100.09100.0910300
28 Jul 20210.09100.09100.09100.09100.0910-
27 Jul 20210.09000.09100.09000.09100.091019,100
26 Jul 20210.08000.09000.08000.09000.090020,100
23 Jul 20210.09000.09000.09000.09000.0900100
22 Jul 20210.09000.09000.09000.09000.0900-
21 Jul 20210.09000.09000.09000.09000.09003,000
19 Jul 20210.11000.11000.11000.11000.1100-
16 Jul 20210.11000.11000.11000.11000.1100200
15 Jul 20210.09000.09000.09000.09000.0900300
14 Jul 20210.10000.10000.10000.10000.1000-
13 Jul 20210.11000.11000.10000.10000.10001,400
12 Jul 20210.11000.11000.09000.09000.0900200
09 Jul 20210.11000.11000.11000.11000.1100-
08 Jul 20210.11000.11000.11000.11000.11001,000
07 Jul 20210.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...