Singapore markets open in 4 hours 13 minutes

GKE Corporation Limited (595.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1210-0.0040 (-3.20%)
At close: 05:13PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.12600.12700.12000.12100.12104,240,800
03 Dec 20210.12700.12800.12400.12500.12503,063,400
02 Dec 20210.12800.12900.12600.12600.12602,484,100
01 Dec 20210.12900.12900.12700.12700.12701,619,900
30 Nov 20210.13000.13100.12700.12900.12903,393,700
29 Nov 20210.13000.13000.12700.12800.12801,588,700
26 Nov 20210.13100.13200.12800.12800.12806,363,100
25 Nov 20210.13300.13300.13100.13100.13101,825,100
24 Nov 20210.13300.13400.13100.13400.13403,186,800
23 Nov 20210.13400.13400.13100.13100.13102,991,100
22 Nov 20210.13300.13600.13300.13400.13403,821,400
19 Nov 20210.13600.13700.13400.13400.13403,520,300
18 Nov 20210.13500.13700.13400.13500.13504,823,600
17 Nov 20210.13500.13900.13500.13500.13505,939,400
16 Nov 20210.13500.13700.13500.13500.13503,284,600
15 Nov 20210.13900.13900.13600.13600.13604,255,200
12 Nov 20210.13900.14100.13800.13800.13806,333,000
11 Nov 20210.13500.14100.13300.13800.13805,980,200
10 Nov 20210.13800.13800.13500.13500.13504,682,200
09 Nov 20210.14700.14800.13900.13900.139020,873,700
08 Nov 20210.14900.14900.14600.14700.147010,451,600
05 Nov 20210.14700.15000.14500.14800.14804,430,500
03 Nov 20210.15000.15200.14700.14700.14705,797,900
02 Nov 20210.14300.15400.14300.15000.150039,817,200
01 Nov 20210.14600.14700.14300.14300.14305,130,700
29 Oct 20210.14400.14600.14300.14500.14506,271,700
28 Oct 20210.14600.14800.14200.14400.14407,159,000
27 Oct 20210.13900.14900.13900.14600.146034,996,900
26 Oct 20210.13600.14000.13500.13900.13909,846,400
25 Oct 20210.13600.13700.13300.13500.13502,786,200
22 Oct 20210.13700.13800.13500.13600.13603,755,200
21 Oct 20210.14000.14000.13600.13800.13805,780,500
20 Oct 20210.13200.14000.13200.13900.139027,384,400
19 Oct 20210.13000.13300.13000.13200.13203,020,500
18 Oct 20210.13000.13100.13000.13100.13101,317,200
15 Oct 20210.13100.13200.13000.13000.13001,676,800
14 Oct 20210.12800.13200.12800.13100.13103,150,600
13 Oct 20210.12900.13000.12800.12900.1290675,500
12 Oct 20210.12900.13100.12800.12900.12902,156,400
11 Oct 20210.13000.13000.12900.13000.1300829,300
08 Oct 20210.12900.13200.12800.13000.13002,017,400
07 Oct 20210.12700.12900.12700.12800.12802,082,300
07 Oct 20210.004 Dividend
06 Oct 20210.13000.13100.12900.13000.12602,158,300
05 Oct 20210.13100.13100.12900.12900.1250861,600
04 Oct 20210.13200.13200.12900.12900.12502,066,400
01 Oct 20210.13300.13300.12900.13000.12603,521,300
30 Sep 20210.13000.13400.13000.13300.12895,583,600
29 Sep 20210.13000.13100.12800.12900.12502,994,900
28 Sep 20210.12800.13400.12800.13000.12608,329,300
27 Sep 20210.12700.12800.12700.12800.12411,539,400
24 Sep 20210.12900.12900.12700.12800.12411,008,100
23 Sep 20210.12900.13000.12800.12800.12411,455,900
22 Sep 20210.12900.13000.12800.12800.12411,511,200
21 Sep 20210.12800.13000.12600.12800.12412,233,600
20 Sep 20210.13100.13100.12600.12700.12314,217,700
17 Sep 20210.13100.13200.13100.13100.12701,713,800
16 Sep 20210.13200.13400.13200.13200.12792,115,300
15 Sep 20210.13300.13400.13100.13200.12791,605,400
14 Sep 20210.13400.13500.13300.13300.12892,099,200
13 Sep 20210.13400.13500.13300.13300.12891,357,100
10 Sep 20210.13300.13500.13300.13500.13083,005,300
09 Sep 20210.13300.13400.13100.13300.12892,166,500
08 Sep 20210.13600.13600.13200.13300.12893,644,000
07 Sep 20210.13800.13800.13500.13500.13083,219,600
06 Sep 20210.13400.13800.13400.13800.13388,947,400
03 Sep 20210.13200.13500.13200.13400.12996,535,100
02 Sep 20210.13000.13300.12900.13100.12704,915,400
01 Sep 20210.13000.13100.12900.13100.12703,060,600
31 Aug 20210.13200.13200.12900.13000.12605,364,300
30 Aug 20210.13300.13300.13100.13100.12704,478,800
27 Aug 20210.13300.13500.13200.13300.12894,633,400
26 Aug 20210.13300.13400.13300.13300.12893,088,800
25 Aug 20210.13400.13500.13200.13300.12893,498,900
24 Aug 20210.13400.13600.13300.13400.12993,677,200
23 Aug 20210.13800.13900.13300.13300.12897,312,800
20 Aug 20210.13400.13700.13400.13500.13088,208,200
19 Aug 20210.13300.13400.13000.13300.12897,995,900
18 Aug 20210.13100.13600.13000.13400.129910,703,100
17 Aug 20210.13900.13900.13000.13100.127012,368,500
16 Aug 20210.14100.14200.13700.13800.133813,040,300
13 Aug 20210.14300.14400.14100.14100.13678,793,300
12 Aug 20210.14400.14600.14100.14200.137616,431,900
11 Aug 20210.14200.14600.14100.14400.139618,994,700
10 Aug 20210.14300.14400.14100.14100.13676,908,000
06 Aug 20210.14600.14600.14100.14200.137614,816,400
05 Aug 20210.14700.14800.14400.14500.140514,708,000
04 Aug 20210.14600.15200.14500.14600.141541,335,800
03 Aug 20210.14600.14700.14300.14400.139610,049,300
02 Aug 20210.14700.15000.14500.14500.14058,636,300
30 Jul 20210.15500.15500.14600.14600.141525,579,800
29 Jul 20210.16500.16600.15300.15300.148353,378,000
28 Jul 20210.15900.16300.15600.16100.156012,460,900
27 Jul 20210.16100.16600.15800.15900.154120,742,800
26 Jul 20210.16100.16200.15800.16000.15518,723,200
23 Jul 20210.15800.16500.15500.16000.155120,985,000
22 Jul 20210.16000.16300.15600.15800.15319,630,600
21 Jul 20210.16500.16700.15500.15900.154118,353,400
19 Jul 20210.17000.17100.16300.16300.158011,766,300
16 Jul 20210.17000.17600.17000.17100.165710,737,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...