Singapore markets closed

GKE Corporation Limited (595.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1010-0.0020 (-1.94%)
At close: 04:44PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.10000.10100.10000.10100.1010378,900
18 May 20220.10000.10300.10000.10300.103022,000
17 May 20220.10100.10300.10000.10100.1010447,000
13 May 20220.10200.10300.10100.10100.101040,000
12 May 20220.10300.10300.09900.10300.1030556,200
11 May 20220.10500.10500.10500.10500.10502,000
10 May 20220.10300.10300.10200.10300.1030556,500
09 May 20220.10200.10300.10200.10300.1030179,400
06 May 20220.10300.10300.10200.10200.1020140,000
05 May 20220.10300.10300.10300.10300.1030340,000
04 May 20220.10400.10500.10300.10300.1030674,400
29 Apr 20220.10500.10500.10400.10400.1040210,700
28 Apr 20220.10500.10500.10400.10400.1040435,200
27 Apr 20220.10500.10500.10500.10500.1050490,800
26 Apr 20220.10500.10600.10500.10500.10501,050,300
25 Apr 20220.10600.10700.10500.10500.10501,031,200
22 Apr 20220.10700.10800.10500.10800.1080670,800
21 Apr 20220.10800.10800.10700.10700.1070965,700
20 Apr 20220.11000.11000.10800.10900.1090666,100
19 Apr 20220.10900.10900.10600.10900.10901,127,100
18 Apr 20220.10900.11000.10700.10800.10801,725,000
14 Apr 20220.11300.11300.10900.10900.10901,179,400
13 Apr 20220.11000.11200.10900.11000.11001,373,100
12 Apr 20220.11100.11100.10900.11000.1100830,000
11 Apr 20220.11500.11600.11200.11300.11301,586,800
08 Apr 20220.11100.11500.11100.11400.11403,209,600
07 Apr 20220.11000.11300.11000.11100.11101,471,800
06 Apr 20220.10900.11200.10800.11200.11201,507,600
05 Apr 20220.10800.11000.10800.10800.1080208,600
04 Apr 20220.10900.11000.10800.10800.1080665,600
01 Apr 20220.11100.11100.10800.10800.1080251,200
31 Mar 20220.11200.11200.10900.11000.1100736,100
30 Mar 20220.10800.11200.10800.11200.11201,183,600
29 Mar 20220.10600.10800.10600.10800.1080200
28 Mar 20220.10900.10900.10700.10800.1080251,900
25 Mar 20220.10700.10700.10700.10700.1070297,100
24 Mar 20220.10800.10900.10800.10900.1090325,900
23 Mar 20220.11000.11000.10700.11000.110050,500
22 Mar 20220.10600.11000.10600.11000.1100836,900
21 Mar 20220.10600.10600.10500.10600.106098,000
18 Mar 20220.10500.10600.10400.10600.1060166,600
17 Mar 20220.10600.10600.10500.10500.1050200,400
16 Mar 20220.10500.10700.10500.10500.1050399,900
15 Mar 20220.10400.10500.10300.10300.1030851,100
14 Mar 20220.10800.10800.10600.10600.1060476,200
11 Mar 20220.10800.10900.10600.10900.109084,300
10 Mar 20220.10700.10800.10600.10800.1080574,800
09 Mar 20220.10700.10800.10500.10500.10501,127,000
08 Mar 20220.10800.11100.10500.10700.10702,026,100
07 Mar 20220.11000.11000.10800.10900.1090778,600
04 Mar 20220.11100.11200.11100.11100.1110103,200
03 Mar 20220.11200.11500.11000.11300.11301,856,000
02 Mar 20220.10900.11400.10800.11000.11002,515,600
01 Mar 20220.10900.11000.10900.10900.1090700,000
28 Feb 20220.11000.11000.10800.10800.1080420,400
25 Feb 20220.11000.11000.10800.11000.1100345,500
24 Feb 20220.11000.11100.10600.10800.10801,528,100
23 Feb 20220.10900.11100.10800.11000.1100706,300
22 Feb 20220.11100.11200.10900.10900.1090803,100
21 Feb 20220.11200.11200.11200.11200.112014,300
18 Feb 20220.11300.11300.11000.11200.1120745,800
17 Feb 20220.11600.11600.11300.11300.1130244,000
16 Feb 20220.11400.11600.11400.11500.11502,041,400
15 Feb 20220.11300.11400.11300.11300.1130662,300
14 Feb 20220.11500.11500.11200.11400.11401,131,200
11 Feb 20220.11800.11800.11600.11700.1170273,700
10 Feb 20220.11800.11900.11600.11800.11806,597,100
09 Feb 20220.11800.11900.11700.11800.11801,881,900
08 Feb 20220.11600.11800.11500.11800.11803,454,700
07 Feb 20220.11300.11600.11100.11600.11603,315,000
04 Feb 20220.10800.11200.10800.11100.11101,652,700
03 Feb 20220.10900.11000.10800.10800.10801,305,200
31 Jan 20220.10800.10800.10700.10700.1070452,500
28 Jan 20220.10900.10900.10600.10800.10801,387,200
27 Jan 20220.11100.11100.10700.10900.10903,272,800
26 Jan 20220.11000.11200.11000.11100.11101,366,900
25 Jan 20220.11200.11200.11000.11000.11001,161,800
24 Jan 20220.11300.11400.11100.11100.11101,114,800
21 Jan 20220.11300.11400.11200.11400.11401,717,700
20 Jan 20220.11500.11500.11200.11400.11401,041,700
19 Jan 20220.11500.11600.11300.11400.11404,173,800
18 Jan 20220.11700.11800.11500.11600.11601,887,900
17 Jan 20220.11600.11800.11400.11600.11605,384,000
14 Jan 20220.12300.12300.12100.12100.12101,380,000
13 Jan 20220.12200.12500.12200.12300.12304,067,300
12 Jan 20220.12000.12100.12000.12100.12101,399,700
11 Jan 20220.11900.11900.11800.11900.11901,220,400
10 Jan 20220.12100.12100.11800.11800.11803,452,600
07 Jan 20220.12100.12300.12000.12100.12102,314,500
06 Jan 20220.12200.12200.12000.12100.12101,616,600
05 Jan 20220.12500.12500.12200.12200.12202,112,400
04 Jan 20220.12500.12700.12400.12400.12404,020,300
03 Jan 20220.12600.12600.12400.12500.12501,638,100
31 Dec 20210.12300.12700.12300.12600.12601,479,800
30 Dec 20210.12400.12500.12300.12400.12401,721,800
29 Dec 20210.12400.12800.12400.12500.12509,839,600
28 Dec 20210.12100.12200.12000.12100.12102,851,300
27 Dec 20210.12100.12100.11900.12000.12001,903,800
24 Dec 20210.12000.12100.11900.12100.12101,921,000
23 Dec 20210.11900.12400.11800.12000.120011,206,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...