Singapore markets close in 3 hours 20 minutes

King Wan Corporation Limited (554.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0360-0.0010 (-2.70%)
As of 12:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.03700.03700.03500.03600.03602,572,600
26 May 20220.03500.03700.03500.03700.03704,406,100
25 May 20220.03600.03600.03500.03500.0350840,200
24 May 20220.03900.03900.03500.03500.03503,214,100
23 May 20220.04100.04100.03800.03900.039012,394,100
20 May 20220.03300.03500.03300.03500.03503,231,200
19 May 20220.03300.03300.03200.03200.03201,882,500
18 May 20220.03300.03300.03300.03300.0330195,000
17 May 20220.03400.03400.03300.03300.0330570,800
13 May 20220.03300.03400.03300.03300.0330730,100
12 May 20220.03400.03400.03200.03300.03302,131,000
11 May 20220.03400.03400.03400.03400.0340565,000
10 May 20220.03500.03500.03300.03500.03503,826,000
09 May 20220.03600.03600.03600.03600.0360-
06 May 20220.03600.03700.03500.03600.03601,681,800
05 May 20220.03600.03800.03600.03600.03607,731,000
04 May 20220.03500.03600.03500.03600.03604,188,600
29 Apr 20220.03500.03600.03500.03500.03502,650,000
28 Apr 20220.03600.03600.03600.03600.036050,000
27 Apr 20220.03600.03600.03500.03600.03602,096,400
26 Apr 20220.03700.03700.03600.03700.03703,624,200
25 Apr 20220.03600.03800.03600.03700.037011,210,000
22 Apr 20220.03700.03700.03600.03600.03605,096,100
21 Apr 20220.03800.03800.03700.03800.03802,812,500
20 Apr 20220.03800.03800.03700.03700.03702,834,000
19 Apr 20220.03800.03900.03800.03800.03804,315,000
18 Apr 20220.03700.04100.03700.03900.039030,213,700
14 Apr 20220.03700.03700.03700.03700.0370810,000
13 Apr 20220.03700.03800.03700.03700.03704,929,100
12 Apr 20220.03600.03600.03600.03600.03602,172,500
11 Apr 20220.03700.03700.03700.03700.03701,640,000
08 Apr 20220.03700.03700.03700.03700.03701,650,000
07 Apr 20220.03800.03900.03700.03800.03805,725,600
06 Apr 20220.03600.03800.03600.03800.03809,586,000
05 Apr 20220.03700.03700.03500.03700.03705,061,800
04 Apr 20220.03600.03700.03600.03600.03601,082,500
01 Apr 20220.03700.03700.03600.03600.03602,551,500
31 Mar 20220.03700.03700.03600.03700.03701,975,700
30 Mar 20220.03700.03700.03700.03700.0370700,000
29 Mar 20220.03900.03900.03700.03800.03803,286,400
28 Mar 20220.03700.03900.03700.03900.03903,530,300
25 Mar 20220.03800.03800.03800.03800.038077,100
24 Mar 20220.03600.03800.03600.03800.03805,863,200
23 Mar 20220.03700.03700.03600.03700.0370207,700
22 Mar 20220.03600.03700.03600.03700.03701,253,700
21 Mar 20220.03500.03500.03500.03500.0350230,500
18 Mar 20220.03500.03500.03500.03500.03501,000,000
17 Mar 20220.03400.03500.03400.03400.03402,749,700
16 Mar 20220.03300.03400.03300.03400.0340538,100
15 Mar 20220.03300.03400.03300.03300.0330831,100
14 Mar 20220.03400.03400.03300.03300.03301,433,100
11 Mar 20220.03400.03500.03400.03500.0350572,600
10 Mar 20220.03500.03600.03500.03500.0350900,200
09 Mar 20220.03400.03500.03400.03500.03501,544,300
08 Mar 20220.03400.03400.03300.03400.03401,602,000
07 Mar 20220.03400.03500.03400.03500.0350109,600
04 Mar 20220.03600.03600.03600.03600.036050,400
03 Mar 20220.03600.03600.03600.03600.03601,950,000
02 Mar 20220.03500.03600.03500.03600.03603,017,000
01 Mar 20220.03500.03500.03400.03400.03401,623,600
28 Feb 20220.03600.03600.03400.03500.03502,259,000
25 Feb 20220.03500.03600.03500.03600.03602,516,400
24 Feb 20220.03700.03700.03400.03600.03605,702,600
23 Feb 20220.03700.03800.03700.03700.03703,469,000
22 Feb 20220.03700.03800.03600.03600.03605,089,500
21 Feb 20220.03900.03900.03800.03800.03803,944,200
18 Feb 20220.04000.04000.03800.03900.03903,659,600
17 Feb 20220.03800.04000.03800.03900.03909,059,200
16 Feb 20220.03700.03800.03700.03800.03804,051,100
15 Feb 20220.03700.03800.03600.03700.03704,621,300
14 Feb 20220.03800.03800.03700.03700.03706,195,300
11 Feb 20220.04000.04000.03800.03800.03801,650,100
10 Feb 20220.04000.04000.03900.04000.04003,088,500
09 Feb 20220.04000.04100.04000.04000.04004,404,300
08 Feb 20220.04100.04100.03800.04000.04005,194,800
07 Feb 20220.03700.04200.03700.04000.040018,534,700
04 Feb 20220.03700.03800.03700.03800.03802,715,000
03 Feb 20220.03800.03800.03700.03700.03701,095,600
31 Jan 20220.03700.03900.03700.03700.03707,733,000
28 Jan 20220.03500.03600.03300.03600.03601,827,600
27 Jan 20220.03600.03600.03400.03600.03601,649,100
26 Jan 20220.03600.03600.03500.03600.0360350,300
25 Jan 20220.03600.03600.03500.03500.03501,574,000
24 Jan 20220.03800.03800.03600.03700.03703,433,400
21 Jan 20220.03500.03800.03400.03700.03704,272,100
20 Jan 20220.03500.03600.03400.03500.03501,257,000
19 Jan 20220.03400.03600.03400.03500.0350480,000
18 Jan 20220.03600.03700.03600.03700.0370975,000
17 Jan 20220.03600.03700.03600.03700.03701,891,600
14 Jan 20220.03700.03700.03700.03700.0370869,000
13 Jan 20220.03700.03800.03600.03600.03602,958,400
12 Jan 20220.03600.03700.03500.03700.03702,425,400
11 Jan 20220.03600.03700.03500.03600.03601,571,800
10 Jan 20220.03700.03700.03700.03700.03701,833,000
07 Jan 20220.03800.03900.03700.03700.03703,649,900
06 Jan 20220.03800.03800.03700.03700.03703,465,600
05 Jan 20220.03900.03900.03800.03800.03802,305,700
04 Jan 20220.03900.04000.03900.03900.03905,376,700
03 Jan 20220.04000.04000.03800.03900.03903,068,100
31 Dec 20210.03900.04000.03900.04000.0400850,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...