Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,014.59
+900.78(+1.34%)
CMC Crypto 200
1,372.40
+41.80(+3.14%)

King Wan Corporation Limited (554.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0310

+0.0010

(+3.33%)

At close: 05:04PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0300	0.0310	0.0300	0.0310	0.0310	848,000
25 Jul 2024	0.0300	0.0300	0.0300	0.0300	0.0300	59,400
24 Jul 2024	0.0300	0.0300	0.0300	0.0300	0.0300	590,300
23 Jul 2024	0.0300	0.0300	0.0300	0.0300	0.0300	359,600
22 Jul 2024	0.0310	0.0310	0.0300	0.0300	0.0300	1,464,000
19 Jul 2024	0.0310	0.0310	0.0300	0.0300	0.0300	257,000
18 Jul 2024	0.0310	0.0320	0.0300	0.0320	0.0320	498,000
17 Jul 2024	0.0310	0.0320	0.0300	0.0320	0.0320	742,000
16 Jul 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,820,200
15 Jul 2024	0.0310	0.0320	0.0300	0.0300	0.0300	930,200
12 Jul 2024	0.0320	0.0330	0.0320	0.0330	0.0330	389,200
11 Jul 2024	0.0320	0.0320	0.0310	0.0310	0.0310	1,671,300
10 Jul 2024	0.0320	0.0340	0.0310	0.0320	0.0320	3,007,200
09 Jul 2024	0.0310	0.0330	0.0310	0.0310	0.0310	3,270,500
08 Jul 2024	0.0310	0.0310	0.0310	0.0310	0.0310	740,100
05 Jul 2024	0.0320	0.0320	0.0310	0.0310	0.0310	350,000
04 Jul 2024	0.0320	0.0320	0.0320	0.0320	0.0320	610,300
03 Jul 2024	0.0290	0.0320	0.0290	0.0310	0.0310	4,958,400
02 Jul 2024	0.0310	0.0310	0.0300	0.0300	0.0300	1,151,300
01 Jul 2024	0.0310	0.0310	0.0300	0.0310	0.0310	2,042,500
28 Jun 2024	0.0320	0.0320	0.0310	0.0310	0.0310	1,820,800
27 Jun 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,698,000
26 Jun 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,022,700
25 Jun 2024	0.0320	0.0350	0.0320	0.0340	0.0340	14,291,300
24 Jun 2024	0.0320	0.0330	0.0320	0.0320	0.0320	6,388,300
21 Jun 2024	0.0320	0.0340	0.0320	0.0320	0.0320	4,812,300
20 Jun 2024	0.0330	0.0330	0.0310	0.0320	0.0320	619,300
19 Jun 2024	0.0340	0.0340	0.0320	0.0320	0.0320	1,675,100
18 Jun 2024	0.0340	0.0370	0.0340	0.0350	0.0350	6,786,500
14 Jun 2024	0.0290	0.0370	0.0290	0.0340	0.0340	24,987,400
13 Jun 2024	0.0300	0.0300	0.0290	0.0300	0.0300	200,500
12 Jun 2024	0.0290	0.0300	0.0290	0.0290	0.0290	2,506,100
11 Jun 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,874,500
10 Jun 2024	0.0290	0.0300	0.0290	0.0290	0.0290	2,641,000
07 Jun 2024	0.0290	0.0300	0.0290	0.0290	0.0290	700,200
06 Jun 2024	0.0290	0.0300	0.0290	0.0300	0.0300	4,284,000
05 Jun 2024	0.0300	0.0300	0.0290	0.0290	0.0290	923,700
04 Jun 2024	0.0300	0.0310	0.0300	0.0310	0.0310	1,958,900
03 Jun 2024	0.0320	0.0320	0.0300	0.0310	0.0310	2,246,800
31 May 2024	0.0330	0.0350	0.0310	0.0310	0.0310	23,096,300
30 May 2024	0.0300	0.0310	0.0300	0.0300	0.0300	2,776,900
29 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	850,600
28 May 2024	0.0310	0.0310	0.0300	0.0310	0.0310	1,207,300
27 May 2024	0.0310	0.0320	0.0300	0.0310	0.0310	752,800
24 May 2024	0.0320	0.0320	0.0310	0.0320	0.0320	4,813,200
23 May 2024	0.0300	0.0320	0.0300	0.0310	0.0310	3,635,800
21 May 2024	0.0290	0.0300	0.0290	0.0300	0.0300	450,100
20 May 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,109,900
17 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	550,800
16 May 2024	0.0290	0.0300	0.0280	0.0300	0.0300	177,700
15 May 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,270,100
14 May 2024	0.0290	0.0310	0.0290	0.0300	0.0300	3,218,900
13 May 2024	0.0290	0.0300	0.0290	0.0300	0.0300	449,000
10 May 2024	0.0280	0.0300	0.0280	0.0290	0.0290	5,456,900
09 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	528,000
08 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	391,600
07 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	500,000
06 May 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,230,000
03 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	10,000
02 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	100,000
29 Apr 2024	0.0270	0.0290	0.0270	0.0280	0.0280	7,785,200
26 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,090,000
25 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	216,100
24 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	31,000
23 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,420,100
22 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	7,651,100
19 Apr 2024	0.0270	0.0270	0.0260	0.0270	0.0270	2,286,100
18 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,748,000
17 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	164,800
16 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Apr 2024	0.0300	0.0300	0.0280	0.0280	0.0280	2,162,900
12 Apr 2024	0.0270	0.0300	0.0270	0.0290	0.0290	17,418,900
11 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,392,600
09 Apr 2024	0.0260	0.0290	0.0260	0.0270	0.0270	3,747,200
08 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	242,000
04 Apr 2024	0.0260	0.0270	0.0260	0.0260	0.0260	2,627,600
03 Apr 2024	0.0250	0.0250	0.0240	0.0240	0.0240	268,000
02 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,534,300
01 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	300,000
28 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Mar 2024	0.0240	0.0250	0.0240	0.0240	0.0240	852,000
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	125,000
21 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
19 Mar 2024	0.0240	0.0240	0.0230	0.0240	0.0240	224,600
18 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100
15 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Mar 2024	0.0230	0.0250	0.0230	0.0240	0.0240	475,300
12 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	30,000
07 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,656,700
06 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	52,400
04 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	70,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,014.59+900.78(+1.34%)

CMC Crypto 2001,372.40+41.80(+3.14%)

King Wan Corporation Limited (554.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,014.59
+900.78(+1.34%)

CMC Crypto 200
1,372.40
+41.80(+3.14%)