5CF.SI - OKP Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20230.24000.24500.24000.24500.24504,100
30 May 20230.24000.24000.24000.24000.2400114,000
29 May 20230.24500.24500.24500.24500.24505,000
26 May 20230.24000.24000.24000.24000.240042,100
25 May 20230.24000.24000.24000.24000.240054,500
24 May 20230.24000.24500.24000.24500.2450128,500
23 May 20230.24000.24000.24000.24000.2400157,000
22 May 20230.24000.24000.23500.23500.235050,000
19 May 20230.24000.25000.24000.25000.250027,600
18 May 20230.24000.25000.24000.25000.2500610,500
17 May 20230.24000.24000.24000.24000.240085,700
16 May 20230.24000.24000.23500.23500.235036,000
15 May 20230.23500.23500.23500.23500.23508,900
12 May 20230.23500.23500.23500.23500.2350350,700
11 May 20230.23500.23500.23500.23500.2350203,100
11 May 20230.007 Dividend
10 May 20230.23500.24000.23000.24000.2330907,800
09 May 20230.23500.23500.22000.22000.2136666,700
08 May 20230.22000.22000.22000.22000.2136-
05 May 20230.22000.22000.22000.22000.213630,000
04 May 20230.22000.22500.22000.22500.218434,500
03 May 20230.22500.22500.22500.22500.2184-
02 May 20230.22500.22500.22500.22500.218481,400
28 Apr 20230.23000.23000.23000.23000.223324,300
27 Apr 20230.23500.23500.23500.23500.2281-
26 Apr 20230.23500.23500.23500.23500.228114,300
25 Apr 20230.23500.23500.23500.23500.228110,000
24 Apr 20230.23000.23500.23000.23500.228125,500
21 Apr 20230.22500.22500.22500.22500.2184-
20 Apr 20230.22500.22500.22500.22500.2184-
19 Apr 20230.22500.22500.22000.22500.2184100,800
18 Apr 20230.22500.22500.22500.22500.2184150,000
17 Apr 20230.22000.22000.22000.22000.2136115,000
14 Apr 20230.22000.22000.22000.22000.213665,700
13 Apr 20230.22500.22500.22000.22000.213632,500
12 Apr 20230.23000.23000.22500.22500.218452,400
11 Apr 20230.23000.23500.23000.23500.2281117,800
10 Apr 20230.23500.23500.23000.23000.223336,300
06 Apr 20230.23500.23500.23500.23500.2281200
05 Apr 20230.23500.23500.23500.23500.2281152,800
04 Apr 20230.22500.24000.22500.24000.2330621,800
03 Apr 20230.21500.22000.21000.22000.2136657,200
31 Mar 20230.21000.21000.21000.21000.2039528,600
30 Mar 20230.21000.22000.21000.21000.2039284,000
29 Mar 20230.21000.21000.21000.21000.203911,000
28 Mar 20230.21000.21000.20000.21000.2039112,600
27 Mar 20230.21000.21000.20500.21000.2039114,600
24 Mar 20230.21000.21000.20500.20500.1990100,000
23 Mar 20230.21000.21000.21000.21000.2039-
22 Mar 20230.21000.21000.21000.21000.203950,000
21 Mar 20230.21000.21000.21000.21000.2039165,000
20 Mar 20230.20000.20500.20000.20500.1990155,800
17 Mar 20230.19800.20000.19800.20000.1942110,700
16 Mar 20230.19800.19800.19800.19800.19227,500
15 Mar 20230.20000.20000.19800.19900.193291,800
14 Mar 20230.20000.20000.19900.19900.193259,600
13 Mar 20230.20500.20500.20000.20000.1942255,000
10 Mar 20230.20500.21500.20500.20500.1990136,500
09 Mar 20230.21000.21500.21000.21000.2039103,200
08 Mar 20230.21000.21500.20000.21000.2039427,400
07 Mar 20230.21500.22000.20500.21000.2039883,500
06 Mar 20230.17500.17800.17500.17800.1728163,600
03 Mar 20230.17300.17300.17300.17300.1680-
02 Mar 20230.17300.17300.17300.17300.168030,000
01 Mar 20230.17300.17300.17300.17300.1680-
28 Feb 20230.17000.17400.17000.17300.168058,700
27 Feb 20230.16800.17000.16800.17000.165055,000
24 Feb 20230.16700.16700.16700.16700.1621-
23 Feb 20230.16500.16700.16500.16700.162150,700
22 Feb 20230.16600.16700.16600.16700.162111,000
21 Feb 20230.16000.16700.15900.16500.160288,000
20 Feb 20230.16000.16500.16000.16500.160230,500
17 Feb 20230.16700.16700.16700.16700.162140,000
16 Feb 20230.16700.16700.16700.16700.1621-
15 Feb 20230.16700.16700.16700.16700.1621-
14 Feb 20230.16700.16700.16700.16700.1621-
13 Feb 20230.16500.16700.16500.16700.162150,000
10 Feb 20230.16500.16500.16500.16500.1602-
09 Feb 20230.16500.16500.16500.16500.1602-
08 Feb 20230.16500.16500.16500.16500.1602-
07 Feb 20230.16500.16500.16500.16500.1602-
06 Feb 20230.16500.16500.16500.16500.1602100
03 Feb 20230.15700.15700.15700.15700.152413,300
02 Feb 20230.15500.15500.15500.15500.1505-
01 Feb 20230.15500.15500.15500.15500.1505-
31 Jan 20230.15500.15500.15500.15500.1505-
30 Jan 20230.16500.16500.15500.15500.1505157,400
27 Jan 20230.16000.16000.16000.16000.1553-
26 Jan 20230.16000.16000.16000.16000.155311,000
25 Jan 20230.15800.15800.15800.15800.1534-
20 Jan 20230.15800.15800.15800.15800.1534-
19 Jan 20230.15800.15800.15800.15800.153416,000
18 Jan 20230.15400.15400.15400.15400.1495-
17 Jan 20230.15400.15400.15400.15400.149522,700
16 Jan 20230.15400.17400.15400.15400.1495135,300
13 Jan 20230.15400.15400.15400.15400.1495-
12 Jan 20230.15500.15500.15400.15400.14951,800
11 Jan 20230.15500.15500.15500.15500.1505-
10 Jan 20230.15500.15500.15500.15500.1505-
09 Jan 20230.15500.15500.15500.15500.1505-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...