Singapore markets open in 1 hour 11 minutes

King Wan Corporation Limited (554.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0320+0.0010 (+3.23%)
At close: 05:04PM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.03200.03200.03100.03200.03204,813,200
23 May 20240.03000.03200.03000.03100.03103,635,800
21 May 20240.02900.03000.02900.03000.0300450,100
20 May 20240.02900.03000.02900.03000.03001,109,900
17 May 20240.02900.02900.02900.02900.0290550,800
16 May 20240.02900.03000.02800.03000.0300177,700
15 May 20240.02900.03000.02900.03000.03001,270,100
14 May 20240.02900.03100.02900.03000.03003,218,900
13 May 20240.02900.03000.02900.03000.0300449,000
10 May 20240.02800.03000.02800.02900.02905,456,900
09 May 20240.02800.02800.02800.02800.0280528,000
08 May 20240.02800.02800.02800.02800.0280391,600
07 May 20240.02800.02800.02800.02800.0280500,000
06 May 20240.02800.02800.02700.02700.02701,230,000
03 May 20240.02700.02700.02700.02700.027010,000
02 May 20240.02800.02800.02800.02800.0280-
30 Apr 20240.02800.02800.02800.02800.0280100,000
29 Apr 20240.02700.02900.02700.02800.02807,785,200
26 Apr 20240.02700.02700.02700.02700.02701,090,000
25 Apr 20240.02700.02700.02700.02700.0270216,100
24 Apr 20240.02700.02700.02700.02700.027031,000
23 Apr 20240.02800.02800.02800.02800.02801,420,100
22 Apr 20240.02700.02800.02700.02800.02807,651,100
19 Apr 20240.02700.02700.02600.02700.02702,286,100
18 Apr 20240.02700.02700.02700.02700.02701,748,000
17 Apr 20240.02700.02700.02700.02700.0270164,800
16 Apr 20240.02800.02800.02800.02800.0280-
15 Apr 20240.03000.03000.02800.02800.02802,162,900
12 Apr 20240.02700.03000.02700.02900.029017,418,900
11 Apr 20240.02700.02700.02600.02600.02601,392,600
09 Apr 20240.02600.02900.02600.02700.02703,747,200
08 Apr 20240.02600.02600.02600.02600.0260-
05 Apr 20240.02600.02600.02600.02600.0260242,000
04 Apr 20240.02600.02700.02600.02600.02602,627,600
03 Apr 20240.02500.02500.02400.02400.0240268,000
02 Apr 20240.02500.02600.02500.02600.02601,534,300
01 Apr 20240.02400.02400.02400.02400.0240300,000
28 Mar 20240.02400.02400.02400.02400.0240-
27 Mar 20240.02400.02400.02400.02400.0240-
26 Mar 20240.02400.02500.02400.02400.0240852,000
25 Mar 20240.02300.02300.02300.02300.0230-
22 Mar 20240.02300.02300.02300.02300.0230125,000
21 Mar 20240.02400.02400.02400.02400.0240-
20 Mar 20240.02400.02400.02400.02400.0240100,000
19 Mar 20240.02400.02400.02300.02400.0240224,600
18 Mar 20240.02300.02300.02300.02300.0230100
15 Mar 20240.02400.02400.02400.02400.0240-
14 Mar 20240.02400.02400.02400.02400.0240-
13 Mar 20240.02300.02500.02300.02400.0240475,300
12 Mar 20240.02400.02400.02400.02400.0240-
11 Mar 20240.02400.02400.02400.02400.0240-
08 Mar 20240.02400.02400.02400.02400.024030,000
07 Mar 20240.02400.02400.02400.02400.02401,656,700
06 Mar 20240.02400.02400.02400.02400.0240-
05 Mar 20240.02400.02400.02400.02400.024052,400
04 Mar 20240.02400.02400.02400.02400.024070,000
01 Mar 20240.02400.02400.02400.02400.024069,000
29 Feb 20240.02400.02400.02400.02400.024021,800
28 Feb 20240.02400.02400.02400.02400.0240-
27 Feb 20240.02400.02400.02400.02400.0240-
26 Feb 20240.02400.02400.02400.02400.024070,000
23 Feb 20240.02500.02500.02500.02500.0250-
22 Feb 20240.02500.02500.02500.02500.0250-
21 Feb 20240.02500.02500.02500.02500.0250250,000
20 Feb 20240.02500.02500.02500.02500.0250-
19 Feb 20240.02500.02500.02500.02500.025074,700
16 Feb 20240.02500.02500.02500.02500.0250200,000
15 Feb 20240.02500.02600.02500.02500.0250235,300
14 Feb 20240.02600.02600.02600.02600.0260-
13 Feb 20240.02600.02600.02600.02600.0260550,000
09 Feb 20240.02500.02600.02500.02600.0260780,700
08 Feb 20240.02400.02400.02400.02400.024080,000
07 Feb 20240.02400.02400.02400.02400.0240-
06 Feb 20240.02400.02400.02400.02400.0240-
05 Feb 20240.02400.02400.02400.02400.0240200,000
02 Feb 20240.02500.02500.02500.02500.025082,400
01 Feb 20240.02400.02400.02400.02400.0240772,000
31 Jan 20240.02400.02400.02400.02400.0240100,000
30 Jan 20240.02600.02600.02600.02600.0260-
29 Jan 20240.02400.02600.02400.02600.026020,100
26 Jan 20240.02500.02500.02500.02500.0250297,000
25 Jan 20240.02500.02500.02400.02500.0250500,100
24 Jan 20240.02500.02500.02500.02500.0250800,000
23 Jan 20240.02400.02600.02400.02500.0250490,000
22 Jan 20240.02500.02500.02500.02500.02501,116,600
19 Jan 20240.02600.02600.02500.02500.0250874,000
18 Jan 20240.02600.02800.02500.02500.02507,050,000
17 Jan 20240.02600.02600.02600.02600.02601,100,100
16 Jan 20240.02700.02800.02600.02700.02703,147,800
15 Jan 20240.02500.02900.02500.02700.02707,610,900
12 Jan 20240.02400.02400.02400.02400.0240100,000
11 Jan 20240.02400.02400.02400.02400.024010,000
10 Jan 20240.02500.02500.02500.02500.0250-
09 Jan 20240.02500.02500.02400.02500.0250520,900
08 Jan 20240.02500.02500.02500.02500.0250-
05 Jan 20240.02500.02500.02500.02500.0250379,000
04 Jan 20240.02500.02500.02500.02500.025042,000
03 Jan 20240.02500.02600.02500.02600.02601,146,900
02 Jan 20240.02400.02500.02400.02500.02502,100
29 Dec 20230.02400.02500.02400.02500.0250265,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...