Singapore markets open in 53 minutes

OKP Holdings Limited (5CF.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2800-0.0050 (-1.75%)
At close: 02:09PM SGT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.28500.28500.28000.28000.280083,000
20 May 20240.28500.29000.28500.28500.285012,100
17 May 20240.28500.29000.28000.28000.280016,800
16 May 20240.29000.29500.27500.28500.2850210,200
15 May 20240.28000.28000.28000.28000.2800-
14 May 20240.28000.28500.28000.28000.2800183,800
13 May 20240.28000.28500.28000.28500.285028,000
10 May 20240.28000.28500.28000.28000.280045,700
09 May 20240.29500.29500.29500.29500.2950-
09 May 20240.008 Dividend
08 May 20240.30000.30000.29000.29500.2870151,000
07 May 20240.29500.29500.28500.29000.2821226,000
06 May 20240.29500.29500.29500.29500.2870223,800
03 May 20240.30500.30500.30000.30000.2919174,800
02 May 20240.30500.30500.30000.30000.291963,600
30 Apr 20240.29500.30500.29500.30000.2919549,600
29 Apr 20240.29500.29500.29500.29500.287050,000
26 Apr 20240.29500.29500.28500.29500.2870165,300
25 Apr 20240.28000.29500.28000.29500.2870499,300
24 Apr 20240.28000.28000.27500.27500.267537,700
23 Apr 20240.27000.28000.27000.27500.267572,600
22 Apr 20240.27000.27500.26500.27500.267561,300
19 Apr 20240.27000.27500.26500.26500.257831,100
18 Apr 20240.27000.27500.26500.26500.257830,600
17 Apr 20240.27000.27500.26500.27000.2627249,000
16 Apr 20240.27000.27500.26500.27000.2627155,500
15 Apr 20240.27500.27500.27000.27000.262795,400
12 Apr 20240.27500.27500.27000.27000.2627169,000
11 Apr 20240.27000.27500.26500.27500.2675361,500
09 Apr 20240.26000.27000.26000.27000.2627272,300
08 Apr 20240.26000.26500.25500.26000.2529125,100
05 Apr 20240.26000.26000.26000.26000.2529290,200
04 Apr 20240.26500.26500.26000.26000.2529123,200
03 Apr 20240.25500.26500.25500.26500.257898,000
02 Apr 20240.26000.26000.26000.26000.2529-
01 Apr 20240.25000.26000.25000.26000.252968,000
28 Mar 20240.26000.26000.26000.26000.2529100,000
27 Mar 20240.26000.26000.26000.26000.2529-
26 Mar 20240.26000.26000.26000.26000.252915,300
25 Mar 20240.25500.25500.25500.25500.2481-
22 Mar 20240.25500.25500.25500.25500.248145,000
21 Mar 20240.25500.26000.25500.25500.248131,500
20 Mar 20240.26000.26000.26000.26000.252915,000
19 Mar 20240.25000.26000.25000.26000.252910,100
18 Mar 20240.25500.26000.25500.25500.248157,100
15 Mar 20240.25500.26000.25500.26000.25294,600
14 Mar 20240.25500.26000.25500.25500.248167,500
13 Mar 20240.26000.26000.26000.26000.2529-
12 Mar 20240.26000.26500.26000.26000.252967,100
11 Mar 20240.26000.26500.25500.25500.24818,400
08 Mar 20240.25500.26000.25000.25000.243254,800
07 Mar 20240.25500.26000.25500.25500.2481101,500
06 Mar 20240.26000.26000.26000.26000.2529-
05 Mar 20240.26000.26000.25000.26000.2529118,100
04 Mar 20240.25500.26500.25500.26500.2578211,300
01 Mar 20240.25000.25500.25000.25500.248180,900
29 Feb 20240.26000.26000.25000.25000.2432114,200
28 Feb 20240.26000.26000.25000.26000.2529486,500
27 Feb 20240.25000.26500.24500.25500.24812,130,800
26 Feb 20240.24000.24000.23500.24000.233588,900
23 Feb 20240.24000.24500.24000.24500.238410,100
22 Feb 20240.24000.24000.24000.24000.2335-
21 Feb 20240.24000.24000.24000.24000.233556,600
20 Feb 20240.23500.23500.23500.23500.22865,000
19 Feb 20240.24000.24500.24000.24000.2335197,400
16 Feb 20240.23500.25000.23500.24500.23849,300
15 Feb 20240.23500.24000.22500.22500.2189134,000
14 Feb 20240.22500.22500.22500.22500.218912,000
13 Feb 20240.22500.22500.22500.22500.2189-
09 Feb 20240.22500.22500.22500.22500.2189-
08 Feb 20240.22500.22500.22500.22500.21896,900
07 Feb 20240.23500.23500.23000.23000.223854,900
06 Feb 20240.23500.24000.23500.23500.228659,800
05 Feb 20240.23000.23000.23000.23000.2238100,000
02 Feb 20240.23000.23000.23000.23000.2238-
01 Feb 20240.23000.23000.23000.23000.22385,000
31 Jan 20240.23000.23000.23000.23000.2238104,500
30 Jan 20240.23000.23000.23000.23000.22385,000
29 Jan 20240.24000.24000.24000.24000.2335-
26 Jan 20240.22500.24000.22500.24000.233524,300
25 Jan 20240.21500.23500.21500.23500.228651,300
24 Jan 20240.21500.21500.21500.21500.2092-
23 Jan 20240.21500.21500.21500.21500.20925,000
22 Jan 20240.21500.21500.21500.21500.2092-
19 Jan 20240.22000.22000.21500.21500.2092231,200
18 Jan 20240.22000.22000.22000.22000.2140-
17 Jan 20240.22000.22000.22000.22000.2140-
16 Jan 20240.22000.22000.22000.22000.2140-
15 Jan 20240.22500.22500.22000.22000.214071,100
12 Jan 20240.22000.22000.22000.22000.214030,000
11 Jan 20240.22000.22000.22000.22000.2140-
10 Jan 20240.21000.22000.21000.22000.21405,000
09 Jan 20240.21000.22000.21000.22000.214016,500
08 Jan 20240.21000.21000.21000.21000.204350,000
05 Jan 20240.21000.21000.21000.21000.2043-
04 Jan 20240.21000.21000.21000.21000.2043-
03 Jan 20240.22000.22000.21000.21000.204378,200
02 Jan 20240.21500.21500.21500.21500.2092-
29 Dec 20230.21500.21500.21500.21500.2092-
28 Dec 20230.21500.21500.21500.21500.2092-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...