Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.20
-20.53(-0.66%)
S&P 500
4,604.37
+18.78(+0.41%)
Dow
36,247.87
+130.47(+0.36%)
Nasdaq
14,403.97
+63.97(+0.45%)
Bitcoin USD
42,356.64
-1,392.04(-3.18%)
CMC Crypto 200
873.13
-23.58(-2.63%)

King Wan Corporation Limited (554.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0230

-0.0010

(-4.17%)

At close: 12:58PM SGT

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	320,000
08 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,650,000
07 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	176,000
05 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Dec 2023	0.0260	0.0260	0.0250	0.0260	0.0260	6,625,400
01 Dec 2023	0.0240	0.0260	0.0240	0.0260	0.0260	1,300,200
30 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
29 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
28 Nov 2023	0.0240	0.0250	0.0240	0.0250	0.0250	506,000
27 Nov 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,000,000
24 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
22 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
21 Nov 2023	0.0250	0.0260	0.0240	0.0260	0.0260	247,900
20 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	607,000
16 Nov 2023	0.0260	0.0260	0.0250	0.0250	0.0250	1,448,900
15 Nov 2023	0.0260	0.0270	0.0250	0.0260	0.0260	2,300,300
14 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Nov 2023	0.0230	0.0240	0.0230	0.0240	0.0240	189,000
02 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Nov 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
31 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
30 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
26 Oct 2023	0.0240	0.0240	0.0230	0.0230	0.0230	120,000
25 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
24 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	394,000
20 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
17 Oct 2023	0.0250	0.0260	0.0250	0.0260	0.0260	50,100
16 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	300,000
06 Oct 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Oct 2023	0.0250	0.0260	0.0250	0.0260	0.0260	3,145,500
04 Oct 2023	0.0240	0.0250	0.0240	0.0240	0.0240	915,900
03 Oct 2023	0.0260	0.0260	0.0240	0.0240	0.0240	50,200
02 Oct 2023	0.0240	0.0260	0.0240	0.0260	0.0260	1,752,000
29 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
28 Sept 2023	0.0240	0.0250	0.0230	0.0230	0.0230	385,000
27 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 Sept 2023	0.0230	0.0240	0.0230	0.0240	0.0240	70,500
21 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	368,600
19 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	350,000
18 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	620,000
15 Sept 2023	0.0240	0.0250	0.0240	0.0250	0.0250	830,000
14 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	400,000
13 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	198,500
12 Sept 2023	0.0240	0.0250	0.0240	0.0240	0.0240	481,000
11 Sept 2023	0.0240	0.0250	0.0240	0.0250	0.0250	49,100
08 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	501,400
06 Sept 2023	0.0260	0.0260	0.0250	0.0250	0.0250	550,000
05 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	200,000
04 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
31 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	851,400
30 Aug 2023	0.0260	0.0270	0.0260	0.0270	0.0270	200,000
29 Aug 2023	0.0280	0.0280	0.0260	0.0270	0.0270	1,091,500
28 Aug 2023	0.0260	0.0260	0.0250	0.0250	0.0250	110,000
25 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	50,000
23 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
21 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Aug 2023	0.0250	0.0270	0.0250	0.0270	0.0270	33,000
17 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
16 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Aug 2023	0.0270	0.0270	0.0260	0.0260	0.0260	750,000
11 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
10 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	400,000
08 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Aug 2023	0.0270	0.0280	0.0270	0.0280	0.0280	40,100
04 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	159,800
03 Aug 2023	0.0280	0.0280	0.0270	0.0270	0.0270	200,100
02 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
31 Jul 2023	0.0280	0.0280	0.0280	0.0280	0.0280	110,000
28 Jul 2023	0.0280	0.0280	0.0280	0.0280	0.0280	99,900
27 Jul 2023	0.0280	0.0280	0.0280	0.0280	0.0280	90,000
26 Jul 2023	0.0290	0.0290	0.0280	0.0280	0.0280	190,000
25 Jul 2023	0.0280	0.0290	0.0280	0.0290	0.0290	1,450,000
24 Jul 2023	0.0280	0.0290	0.0280	0.0280	0.0280	2,270,100
21 Jul 2023	0.0280	0.0280	0.0280	0.0280	0.0280	240,000
20 Jul 2023	0.0290	0.0300	0.0280	0.0280	0.0280	1,407,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.20-20.53(-0.66%)

S&P 5004,604.37+18.78(+0.41%)

Dow36,247.87+130.47(+0.36%)

Nasdaq14,403.97+63.97(+0.45%)

Bitcoin USD42,356.64-1,392.04(-3.18%)

CMC Crypto 200873.13-23.58(-2.63%)

King Wan Corporation Limited (554.SI)

Straits Times Index
3,090.20
-20.53(-0.66%)

S&P 500
4,604.37
+18.78(+0.41%)

Dow
36,247.87
+130.47(+0.36%)

Nasdaq
14,403.97
+63.97(+0.45%)

Bitcoin USD
42,356.64
-1,392.04(-3.18%)

CMC Crypto 200
873.13
-23.58(-2.63%)