5CF.SI - OKP Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.20000.20000.20000.20000.200010,000
23 Jan 20200.20000.20000.20000.20000.200015,000
22 Jan 20200.20000.20000.20000.20000.200010,000
21 Jan 20200.20000.20000.20000.20000.200052,700
20 Jan 20200.20000.20000.20000.20000.200010,000
17 Jan 20200.20000.20000.20000.20000.200047,500
16 Jan 20200.20000.20000.20000.20000.2000-
15 Jan 20200.20000.20000.20000.20000.200075,000
14 Jan 20200.19700.19700.19700.19700.197040,000
13 Jan 20200.20000.20000.19700.19700.197057,600
10 Jan 20200.20000.20000.19800.20000.2000109,800
09 Jan 20200.19700.20000.19700.20000.200058,500
08 Jan 20200.20000.20000.20000.20000.2000-
07 Jan 20200.20000.20000.20000.20000.2000107,500
06 Jan 20200.19700.19700.19700.19700.197012,700
03 Jan 20200.20000.20000.20000.20000.200022,500
02 Jan 20200.20500.20500.19600.19600.1960188,900
31 Dec 20190.20500.20500.20500.20500.2050-
30 Dec 20190.20500.20500.20500.20500.205083,100
27 Dec 20190.20500.20500.20000.20000.200054,000
26 Dec 20190.20000.20500.20000.20500.2050139,200
25 Dec 20190.20000.20000.20000.20000.2000-
24 Dec 20190.20000.20000.20000.20000.2000-
23 Dec 20190.20000.20000.20000.20000.200079,000
20 Dec 20190.19500.19500.19500.19500.1950-
19 Dec 20190.20000.20000.19500.19500.195013,500
18 Dec 20190.20000.20000.20000.20000.200010,000
17 Dec 20190.20500.20500.20500.20500.2050-
16 Dec 20190.20500.20500.20500.20500.20501,300
13 Dec 20190.20000.20500.19900.20500.2050104,800
12 Dec 20190.19900.19900.19900.19900.1990-
11 Dec 20190.20000.20000.19900.19900.199035,000
10 Dec 20190.20500.20500.20000.20000.2000101,000
09 Dec 20190.20500.20500.20500.20500.2050111,300
06 Dec 20190.20000.20000.20000.20000.200034,800
05 Dec 20190.20000.20000.20000.20000.200015,000
04 Dec 20190.20000.20000.19700.19700.1970211,900
03 Dec 20190.20000.20000.20000.20000.200078,800
02 Dec 20190.19800.20000.19800.20000.200082,000
29 Nov 20190.20000.20000.19700.19700.197026,300
28 Nov 20190.20500.20500.20500.20500.2050-
27 Nov 20190.20500.20500.20500.20500.205058,000
26 Nov 20190.20500.20500.20500.20500.2050-
25 Nov 20190.20500.20500.20500.20500.2050-
22 Nov 20190.20500.20500.20500.20500.2050-
21 Nov 20190.20500.20500.20500.20500.205025,000
20 Nov 20190.20000.20000.20000.20000.200075,600
19 Nov 20190.20000.20000.20000.20000.2000-
18 Nov 20190.20000.20000.20000.20000.2000-
15 Nov 2019------
14 Nov 20190.20000.20000.20000.20000.2000-
13 Nov 20190.20000.20000.20000.20000.2000-
12 Nov 20190.20000.20000.20000.20000.2000-
11 Nov 2019------
08 Nov 20190.19700.20000.19600.20000.200091,000
07 Nov 20190.19700.19700.19700.19700.197026,000
06 Nov 20190.20000.20000.20000.20000.2000-
05 Nov 20190.20000.20000.19700.20000.2000164,200
04 Nov 20190.20000.20000.20000.20000.200050,400
01 Nov 20190.20000.20000.20000.20000.200053,500
31 Oct 20190.20000.20000.20000.20000.2000-
30 Oct 20190.20000.20000.20000.20000.2000-
29 Oct 20190.19700.20000.19700.20000.200072,000
25 Oct 20190.19700.19700.19700.19700.197010,000
24 Oct 20190.19600.19600.19600.19600.1960-
23 Oct 20190.19600.19600.19600.19600.1960-
22 Oct 20190.19600.19600.19300.19600.196093,600
21 Oct 20190.20000.20000.20000.20000.200070,000
18 Oct 20190.20000.20000.20000.20000.200050,500
17 Oct 20190.20000.20000.20000.20000.200045,000
16 Oct 20190.20000.20000.20000.20000.200086,900
15 Oct 20190.20500.20500.20500.20500.2050-
14 Oct 20190.20500.20500.20500.20500.205029,000
11 Oct 20190.20500.20500.20500.20500.205050,000
10 Oct 20190.20000.20000.20000.20000.200047,600
09 Oct 20190.20000.20000.20000.20000.200069,000
08 Oct 20190.20000.20000.20000.20000.200092,000
07 Oct 20190.20000.20000.20000.20000.200010,000
04 Oct 2019------
03 Oct 20190.20500.20500.20000.20000.200072,200
02 Oct 20190.19900.19900.19900.19900.1990-
01 Oct 20190.19900.19900.19900.19900.1990-
30 Sep 20190.19900.19900.19900.19900.1990-
27 Sep 20190.20000.20000.19900.19900.1990110,000
26 Sep 20190.20000.20000.20000.20000.2000-
25 Sep 20190.20000.20000.20000.20000.2000180,000
24 Sep 20190.20500.20500.20000.20000.200010,300
23 Sep 20190.20000.20500.20000.20500.205041,700
20 Sep 2019------
19 Sep 20190.20500.20500.20500.20500.20505,900
18 Sep 20190.20500.20500.20500.20500.205050,000
17 Sep 20190.20500.20500.20500.20500.205019,000
16 Sep 20190.20000.20500.20000.20500.205051,000
13 Sep 20190.20500.20500.20000.20000.200051,000
12 Sep 20190.20500.20500.20500.20500.2050-
11 Sep 20190.20500.20500.20500.20500.205036,700
10 Sep 20190.21000.21000.20500.20500.205063,700
09 Sep 20190.20500.20500.20000.20500.2050245,200
06 Sep 20190.20000.20000.19900.20000.2000206,700
05 Sep 20190.19900.20000.19900.20000.2000429,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...