Yahoo

Mail

Singapore markets closed

Straits Times Index
3,095.59
-6.62(-0.21%)
Nikkei
25,935.62
-457.42(-1.73%)
Hang Seng
21,859.79
-137.10(-0.62%)
FTSE 100
7,168.65
-0.63(-0.01%)
BTC-USD
19,337.91
-73.73(-0.38%)
CMC Crypto 200
420.84
+0.70(+0.17%)

King Wan Corporation Limited (554.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0360

0.0000

(0.00%)

At close: 04:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	0.0360	0.0360	0.0360	0.0360	0.0360	2,930,100
30 Jun 2022	0.0360	0.0360	0.0360	0.0360	0.0360	1,820,000
29 Jun 2022	0.0360	0.0370	0.0360	0.0370	0.0370	354,000
28 Jun 2022	0.0370	0.0380	0.0370	0.0380	0.0380	300,200
27 Jun 2022	0.0360	0.0380	0.0360	0.0370	0.0370	3,890,300
24 Jun 2022	0.0360	0.0360	0.0360	0.0360	0.0360	235,400
23 Jun 2022	0.0360	0.0360	0.0360	0.0360	0.0360	23,700
22 Jun 2022	0.0370	0.0370	0.0360	0.0360	0.0360	2,217,000
21 Jun 2022	0.0370	0.0380	0.0360	0.0380	0.0380	5,141,700
20 Jun 2022	0.0370	0.0370	0.0370	0.0370	0.0370	440,100
17 Jun 2022	0.0370	0.0370	0.0360	0.0360	0.0360	1,150,900
16 Jun 2022	0.0400	0.0400	0.0360	0.0370	0.0370	2,341,600
15 Jun 2022	0.0360	0.0420	0.0360	0.0400	0.0400	28,851,600
14 Jun 2022	0.0350	0.0360	0.0350	0.0360	0.0360	295,600
13 Jun 2022	0.0350	0.0370	0.0350	0.0360	0.0360	1,923,000
10 Jun 2022	0.0350	0.0360	0.0350	0.0360	0.0360	1,255,000
09 Jun 2022	0.0350	0.0350	0.0350	0.0350	0.0350	390,000
08 Jun 2022	0.0360	0.0360	0.0350	0.0360	0.0360	50,200
07 Jun 2022	0.0360	0.0360	0.0350	0.0350	0.0350	1,675,800
06 Jun 2022	0.0350	0.0360	0.0350	0.0350	0.0350	2,168,900
03 Jun 2022	0.0360	0.0360	0.0350	0.0360	0.0360	1,572,300
02 Jun 2022	0.0350	0.0360	0.0350	0.0360	0.0360	600,600
01 Jun 2022	0.0360	0.0360	0.0350	0.0360	0.0360	3,691,100
31 May 2022	0.0370	0.0370	0.0350	0.0370	0.0370	6,782,100
30 May 2022	0.0370	0.0390	0.0370	0.0380	0.0380	5,755,400
27 May 2022	0.0370	0.0370	0.0350	0.0360	0.0360	4,926,700
26 May 2022	0.0350	0.0370	0.0350	0.0370	0.0370	4,406,100
25 May 2022	0.0360	0.0360	0.0350	0.0350	0.0350	840,200
24 May 2022	0.0390	0.0390	0.0350	0.0350	0.0350	3,214,100
23 May 2022	0.0410	0.0410	0.0380	0.0390	0.0390	12,394,100
20 May 2022	0.0330	0.0350	0.0330	0.0350	0.0350	3,231,200
19 May 2022	0.0330	0.0330	0.0320	0.0320	0.0320	1,882,500
18 May 2022	0.0330	0.0330	0.0330	0.0330	0.0330	195,000
17 May 2022	0.0340	0.0340	0.0330	0.0330	0.0330	570,800
13 May 2022	0.0330	0.0340	0.0330	0.0330	0.0330	730,100
12 May 2022	0.0340	0.0340	0.0320	0.0330	0.0330	2,131,000
11 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	565,000
10 May 2022	0.0350	0.0350	0.0330	0.0350	0.0350	3,826,000
09 May 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
06 May 2022	0.0360	0.0370	0.0350	0.0360	0.0360	1,681,800
05 May 2022	0.0360	0.0380	0.0360	0.0360	0.0360	7,731,000
04 May 2022	0.0350	0.0360	0.0350	0.0360	0.0360	4,188,600
29 Apr 2022	0.0350	0.0360	0.0350	0.0350	0.0350	2,650,000
28 Apr 2022	0.0360	0.0360	0.0360	0.0360	0.0360	50,000
27 Apr 2022	0.0360	0.0360	0.0350	0.0360	0.0360	2,096,400
26 Apr 2022	0.0370	0.0370	0.0360	0.0370	0.0370	3,624,200
25 Apr 2022	0.0360	0.0380	0.0360	0.0370	0.0370	11,210,000
22 Apr 2022	0.0370	0.0370	0.0360	0.0360	0.0360	5,096,100
21 Apr 2022	0.0380	0.0380	0.0370	0.0380	0.0380	2,812,500
20 Apr 2022	0.0380	0.0380	0.0370	0.0370	0.0370	2,834,000
19 Apr 2022	0.0380	0.0390	0.0380	0.0380	0.0380	4,315,000
18 Apr 2022	0.0370	0.0410	0.0370	0.0390	0.0390	30,213,700
14 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	810,000
13 Apr 2022	0.0370	0.0380	0.0370	0.0370	0.0370	4,929,100
12 Apr 2022	0.0360	0.0360	0.0360	0.0360	0.0360	2,172,500
11 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	1,640,000
08 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	1,650,000
07 Apr 2022	0.0380	0.0390	0.0370	0.0380	0.0380	5,725,600
06 Apr 2022	0.0360	0.0380	0.0360	0.0380	0.0380	9,586,000
05 Apr 2022	0.0370	0.0370	0.0350	0.0370	0.0370	5,061,800
04 Apr 2022	0.0360	0.0370	0.0360	0.0360	0.0360	1,082,500
01 Apr 2022	0.0370	0.0370	0.0360	0.0360	0.0360	2,551,500
31 Mar 2022	0.0370	0.0370	0.0360	0.0370	0.0370	1,975,700
30 Mar 2022	0.0370	0.0370	0.0370	0.0370	0.0370	700,000
29 Mar 2022	0.0390	0.0390	0.0370	0.0380	0.0380	3,286,400
28 Mar 2022	0.0370	0.0390	0.0370	0.0390	0.0390	3,530,300
25 Mar 2022	0.0380	0.0380	0.0380	0.0380	0.0380	77,100
24 Mar 2022	0.0360	0.0380	0.0360	0.0380	0.0380	5,863,200
23 Mar 2022	0.0370	0.0370	0.0360	0.0370	0.0370	207,700
22 Mar 2022	0.0360	0.0370	0.0360	0.0370	0.0370	1,253,700
21 Mar 2022	0.0350	0.0350	0.0350	0.0350	0.0350	230,500
18 Mar 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000,000
17 Mar 2022	0.0340	0.0350	0.0340	0.0340	0.0340	2,749,700
16 Mar 2022	0.0330	0.0340	0.0330	0.0340	0.0340	538,100
15 Mar 2022	0.0330	0.0340	0.0330	0.0330	0.0330	831,100
14 Mar 2022	0.0340	0.0340	0.0330	0.0330	0.0330	1,433,100
11 Mar 2022	0.0340	0.0350	0.0340	0.0350	0.0350	572,600
10 Mar 2022	0.0350	0.0360	0.0350	0.0350	0.0350	900,200
09 Mar 2022	0.0340	0.0350	0.0340	0.0350	0.0350	1,544,300
08 Mar 2022	0.0340	0.0340	0.0330	0.0340	0.0340	1,602,000
07 Mar 2022	0.0340	0.0350	0.0340	0.0350	0.0350	109,600
04 Mar 2022	0.0360	0.0360	0.0360	0.0360	0.0360	50,400
03 Mar 2022	0.0360	0.0360	0.0360	0.0360	0.0360	1,950,000
02 Mar 2022	0.0350	0.0360	0.0350	0.0360	0.0360	3,017,000
01 Mar 2022	0.0350	0.0350	0.0340	0.0340	0.0340	1,623,600
28 Feb 2022	0.0360	0.0360	0.0340	0.0350	0.0350	2,259,000
25 Feb 2022	0.0350	0.0360	0.0350	0.0360	0.0360	2,516,400
24 Feb 2022	0.0370	0.0370	0.0340	0.0360	0.0360	5,702,600
23 Feb 2022	0.0370	0.0380	0.0370	0.0370	0.0370	3,469,000
22 Feb 2022	0.0370	0.0380	0.0360	0.0360	0.0360	5,089,500
21 Feb 2022	0.0390	0.0390	0.0380	0.0380	0.0380	3,944,200
18 Feb 2022	0.0400	0.0400	0.0380	0.0390	0.0390	3,659,600
17 Feb 2022	0.0380	0.0400	0.0380	0.0390	0.0390	9,059,200
16 Feb 2022	0.0370	0.0380	0.0370	0.0380	0.0380	4,051,100
15 Feb 2022	0.0370	0.0380	0.0360	0.0370	0.0370	4,621,300
14 Feb 2022	0.0380	0.0380	0.0370	0.0370	0.0370	6,195,300
11 Feb 2022	0.0400	0.0400	0.0380	0.0380	0.0380	1,650,100
10 Feb 2022	0.0400	0.0400	0.0390	0.0400	0.0400	3,088,500
09 Feb 2022	0.0400	0.0410	0.0400	0.0400	0.0400	4,404,300
08 Feb 2022	0.0410	0.0410	0.0380	0.0400	0.0400	5,194,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,095.59-6.62(-0.21%)

Nikkei25,935.62-457.42(-1.73%)

Hang Seng21,859.79-137.10(-0.62%)

FTSE 1007,168.65-0.63(-0.01%)

BTC-USD19,337.91-73.73(-0.38%)

CMC Crypto 200420.84+0.70(+0.17%)

King Wan Corporation Limited (554.SI)

Straits Times Index
3,095.59
-6.62(-0.21%)

Nikkei
25,935.62
-457.42(-1.73%)

Hang Seng
21,859.79
-137.10(-0.62%)

FTSE 100
7,168.65
-0.63(-0.01%)

BTC-USD
19,337.91
-73.73(-0.38%)

CMC Crypto 200
420.84
+0.70(+0.17%)