Singapore markets closed

OKP Holdings Limited (5CF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.17900.0000 (0.00%)
At close: 09:20AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.17900.17900.17900.17900.1790-
23 Jun 20220.17900.17900.17900.17900.1790-
22 Jun 20220.17900.17900.17900.17900.1790-
21 Jun 20220.17900.17900.17900.17900.17903,000
20 Jun 20220.18000.18000.18000.18000.1800-
17 Jun 20220.18000.18000.18000.18000.1800-
16 Jun 20220.18000.18000.18000.18000.18002,000
15 Jun 20220.18500.18500.18500.18500.1850-
14 Jun 20220.18400.18500.18400.18500.18506,000
13 Jun 20220.18400.18500.18400.18500.185015,000
10 Jun 20220.17900.17900.17900.17900.1790-
09 Jun 20220.17900.17900.17900.17900.1790-
08 Jun 20220.17900.17900.17900.17900.1790-
07 Jun 20220.17900.17900.17900.17900.1790-
06 Jun 20220.17900.17900.17900.17900.1790-
03 Jun 20220.17900.17900.17900.17900.1790-
02 Jun 20220.17900.17900.17900.17900.1790-
01 Jun 20220.18000.18000.17900.17900.179053,000
31 May 20220.18500.18500.18500.18500.1850-
30 May 20220.18500.18500.18500.18500.1850-
27 May 20220.18500.18500.18500.18500.1850-
26 May 20220.18500.18500.18500.18500.1850-
25 May 20220.18500.18500.18500.18500.1850-
24 May 20220.18400.18500.18400.18500.1850150,000
23 May 20220.18500.18500.18500.18500.1850-
20 May 20220.18500.18500.18500.18500.1850-
19 May 20220.17900.18500.17900.18500.185021,000
18 May 20220.17400.17400.17400.17400.1740-
17 May 20220.17400.17400.17400.17400.174020,000
13 May 20220.17400.17400.17400.17400.1740-
12 May 20220.18500.18500.17400.17400.174021,100
11 May 20220.18600.18600.18600.18600.1860-
10 May 20220.18600.18600.18600.18600.1860-
09 May 20220.18600.18600.18600.18600.1860-
06 May 20220.18600.18600.18600.18600.1860-
05 May 20220.18600.18600.18600.18600.1860-
05 May 20220.007 Dividend
04 May 20220.18800.19800.18500.18600.179065,900
29 Apr 20220.19000.19000.19000.19000.1828-
28 Apr 20220.19000.19000.19000.19000.182828,400
27 Apr 20220.19000.19000.19000.19000.182860,600
26 Apr 20220.18500.18500.18500.18500.1780-
25 Apr 20220.18500.18500.18500.18500.1780-
22 Apr 20220.18500.18500.18500.18500.1780-
21 Apr 20220.18600.18600.18500.18500.17807,500
20 Apr 20220.19800.19800.18500.18500.178025,000
19 Apr 20220.19800.19800.19800.19800.1905-
18 Apr 20220.19800.19800.19800.19800.1905-
14 Apr 20220.19800.19800.19800.19800.1905-
13 Apr 20220.19800.19800.19800.19800.1905-
12 Apr 20220.19800.19800.19800.19800.1905-
11 Apr 20220.18900.19800.18900.19800.190515,100
08 Apr 20220.18900.18900.18900.18900.1819-
07 Apr 20220.18900.18900.18900.18900.1819-
06 Apr 20220.18900.18900.18900.18900.1819-
05 Apr 20220.18900.18900.18900.18900.1819-
04 Apr 20220.18900.18900.18900.18900.1819-
01 Apr 20220.19000.19100.18900.18900.181933,000
31 Mar 20220.19800.19800.19800.19800.1905-
30 Mar 20220.19800.19800.19800.19800.1905-
29 Mar 20220.19800.19800.19800.19800.1905-
28 Mar 20220.19800.19800.19800.19800.1905-
25 Mar 20220.19800.19800.19800.19800.1905-
24 Mar 20220.19800.19800.19800.19800.1905-
23 Mar 20220.19800.19800.19800.19800.1905-
22 Mar 20220.19800.19800.19800.19800.1905-
21 Mar 20220.19800.19800.19800.19800.1905-
18 Mar 20220.19800.19800.19800.19800.1905-
17 Mar 20220.19500.19800.19500.19800.190564,800
16 Mar 20220.18900.18900.18900.18900.181953,000
15 Mar 20220.19000.19000.19000.19000.1828-
14 Mar 20220.19000.19000.19000.19000.1828-
11 Mar 20220.19000.19000.19000.19000.182840,000
10 Mar 20220.19000.19000.19000.19000.1828-
09 Mar 20220.19000.19000.19000.19000.1828-
08 Mar 20220.19000.19000.19000.19000.1828-
07 Mar 20220.19000.19000.19000.19000.1828-
04 Mar 20220.19000.19000.19000.19000.182815,800
03 Mar 20220.18500.18500.18500.18500.1780-
02 Mar 20220.18500.18500.18500.18500.1780-
01 Mar 20220.20000.20000.18500.18500.1780124,300
28 Feb 20220.19200.19200.19200.19200.1848-
25 Feb 20220.19200.19200.19200.19200.184810,000
24 Feb 20220.19200.19200.19200.19200.1848-
23 Feb 20220.19200.19200.19200.19200.1848-
22 Feb 20220.19100.19200.19100.19200.184820,000
21 Feb 20220.19000.19000.19000.19000.18283,000
18 Feb 20220.19000.19000.19000.19000.182833,500
17 Feb 20220.19200.19200.19200.19200.18481,000
16 Feb 20220.19500.19500.19500.19500.187710,000
15 Feb 20220.19500.19500.19500.19500.1877-
14 Feb 20220.19500.19500.19500.19500.1877-
11 Feb 20220.19500.19500.19500.19500.1877-
10 Feb 20220.19500.19500.19500.19500.1877-
09 Feb 20220.19500.19500.19500.19500.1877-
08 Feb 20220.19500.19500.19500.19500.1877-
07 Feb 20220.19500.19500.19500.19500.187730,000
04 Feb 20220.19500.19500.19500.19500.187772,100
03 Feb 20220.19000.19000.19000.19000.182835,800
31 Jan 20220.19100.19100.19100.19100.1838-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...