Singapore markets close in 6 hours 23 minutes

King Wan Corporation Limited (554.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04300.0000 (0.00%)
As of 10:26AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.04300.04400.04300.04300.04301,320,000
30 Nov 20210.04400.04400.04300.04300.04305,671,700
29 Nov 20210.04400.04500.04300.04300.04305,773,800
26 Nov 20210.04600.04600.04500.04500.04504,143,500
25 Nov 20210.04700.04700.04600.04600.04605,528,800
24 Nov 20210.04800.04800.04700.04700.04705,302,700
23 Nov 20210.04900.04900.04700.04700.04706,536,900
22 Nov 20210.05000.05000.04800.04800.04806,321,300
19 Nov 20210.04900.05100.04900.05100.051012,661,900
18 Nov 20210.04900.05000.04800.04800.04805,304,000
17 Nov 20210.04900.05000.04800.05000.05003,267,700
16 Nov 20210.05000.05100.04900.04900.04906,849,900
15 Nov 20210.05200.05200.04900.05000.050013,738,800
12 Nov 20210.05000.05100.04900.05000.05002,878,700
11 Nov 20210.04900.05000.04900.04900.04903,561,200
10 Nov 20210.05100.05200.04900.04900.04909,987,400
09 Nov 20210.05200.05400.05100.05100.051023,405,700
08 Nov 20210.05000.05100.04900.05100.05107,284,800
05 Nov 20210.05000.05100.04900.04900.04904,324,600
03 Nov 20210.05100.05200.04900.05000.050016,915,900
02 Nov 20210.05200.05300.05100.05200.052019,292,800
01 Nov 20210.05300.05300.05100.05100.05106,946,200
29 Oct 20210.05200.05500.05200.05200.052013,305,300
28 Oct 20210.05500.05600.05100.05200.052017,093,900
27 Oct 20210.05600.05800.05400.05400.054022,908,300
26 Oct 20210.05600.05700.05400.05600.056020,975,900
25 Oct 20210.05500.05700.05400.05600.056014,311,900
22 Oct 20210.05700.05900.05500.05500.055085,041,900
21 Oct 20210.05100.06300.05100.05700.0570176,359,200
20 Oct 20210.05100.05200.05100.05100.05105,520,200
19 Oct 20210.05400.05400.05100.05100.051017,162,500
18 Oct 20210.05000.05500.05000.05300.053043,802,100
15 Oct 20210.05100.05100.04900.05000.050010,878,400
14 Oct 20210.05000.05100.04900.05000.05005,876,900
13 Oct 20210.04900.05100.04900.05000.05008,488,900
12 Oct 20210.05100.05100.04900.04900.049015,672,800
11 Oct 20210.05100.05300.05100.05100.051018,443,800
08 Oct 20210.05200.05200.05100.05200.05203,172,200
07 Oct 20210.05200.05300.05000.05100.05109,385,100
06 Oct 20210.05200.05500.05100.05200.052029,077,700
05 Oct 20210.05000.05400.05000.05200.052033,695,300
04 Oct 20210.05200.05200.05000.05000.05005,260,100
01 Oct 20210.05200.05200.05000.05100.05106,513,900
30 Sep 20210.05500.05500.05200.05200.05207,504,700
29 Sep 20210.05100.05800.05000.05400.054055,725,600
28 Sep 20210.04900.05300.04800.05200.052020,750,400
27 Sep 20210.05000.05200.04900.04900.04907,582,100
24 Sep 20210.05400.05400.05000.05100.051010,281,300
23 Sep 20210.05000.05600.05000.05300.053045,797,800
22 Sep 20210.05200.05200.04900.04900.049014,646,300
21 Sep 20210.04900.05300.04800.05200.052022,791,200
20 Sep 20210.05600.05600.04900.04900.049020,135,300
17 Sep 20210.05600.05700.05400.05600.056014,167,400
16 Sep 20210.05900.06000.05600.05700.057022,136,500
15 Sep 20210.06100.06400.05800.05900.059065,689,000
14 Sep 20210.05800.06300.05800.06000.060052,090,600
13 Sep 20210.06100.06100.05600.05700.057017,927,900
10 Sep 20210.06000.06300.05800.06000.060031,298,600
09 Sep 20210.05300.06500.05300.06100.061069,764,400
08 Sep 20210.05500.06300.05300.05600.056076,610,600
07 Sep 20210.08800.09300.07200.07500.075070,897,800
06 Sep 20210.05600.08100.05300.08100.081058,166,600
03 Sep 20210.06300.06900.05800.06200.062043,479,700
02 Sep 20210.03900.06200.03900.05900.0590101,753,600
01 Sep 20210.02400.04000.02400.03900.039045,592,500
31 Aug 20210.02500.02500.02500.02500.0250733,900
30 Aug 20210.02500.02600.02500.02500.0250611,200
27 Aug 20210.02500.02500.02500.02500.025041,100
26 Aug 20210.02600.02600.02500.02500.02503,189,600
25 Aug 20210.02500.02700.02400.02600.02604,323,700
24 Aug 20210.02200.02400.02200.02400.02403,517,900
23 Aug 20210.02300.02300.02200.02200.02205,584,300
20 Aug 20210.02300.02300.02200.02200.0220917,000
19 Aug 20210.02300.02400.02300.02300.02301,588,600
18 Aug 20210.02400.02400.02300.02300.0230394,500
17 Aug 20210.02700.02700.02400.02400.0240844,800
16 Aug 20210.02700.02700.02600.02700.0270230,000
13 Aug 20210.02900.02900.02900.02900.0290-
12 Aug 20210.02900.02900.02900.02900.0290800,500
11 Aug 20210.03000.03000.02800.02900.029023,200
10 Aug 20210.02830.03050.02750.03050.03051,945,147
06 Aug 20210.02830.02900.02750.02830.0283427,340
05 Aug 20210.02750.02830.02680.02830.0283878,878
04 Aug 20210.02900.02900.02380.02600.02601,860,593
03 Aug 20210.02600.02900.02600.02750.027520,432
02 Aug 20210.02600.02830.02600.02830.0283134,426
30 Jul 20210.02600.02600.02600.02600.0260-
29 Jul 20210.02600.02600.02600.02600.0260-
28 Jul 20210.02600.02600.02600.02600.026067,213
27 Jul 20210.03600.03700.03600.03700.0370145,700
26 Jul 20210.03700.03700.03500.03500.035085,900
23 Jul 20210.03900.03900.03700.03900.039045,000
22 Jul 20210.03300.03700.03300.03700.0370225,100
21 Jul 20210.03400.03500.03400.03500.035060,100
19 Jul 20210.03700.03700.03400.03400.03408,900
16 Jul 20210.03700.03700.03700.03700.0370-
15 Jul 20210.03700.03700.03700.03700.037028,800
14 Jul 20210.03300.03700.03300.03700.0370120,100
13 Jul 20210.03600.03600.03600.03600.0360-
12 Jul 20210.03600.03600.03600.03600.0360200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...