5CF.SI - OKP Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20190.20500.20500.20500.20500.205018,000
17 Jun 20190.20500.20500.20500.20500.2050-
14 Jun 20190.20500.20500.20500.20500.2050-
13 Jun 20190.20500.21000.20500.20500.2050198,800
12 Jun 20190.20500.21000.20500.21000.2100200,000
11 Jun 20190.20500.21000.20500.21000.2100170,000
10 Jun 20190.20500.20500.20500.20500.2050236,000
07 Jun 20190.20500.20500.20500.20500.2050135,000
06 Jun 20190.20500.20500.20500.20500.205053,000
04 Jun 20190.20500.20500.20500.20500.205015,000
03 Jun 20190.20500.20500.20500.20500.205040,000
31 May 20190.20500.20500.20500.20500.2050-
30 May 20190.20500.20500.20500.20500.205040,000
29 May 20190.20000.20000.20000.20000.200010,000
28 May 20190.20500.20500.20500.20500.2050-
27 May 20190.20500.20500.20500.20500.2050-
24 May 20190.20500.20500.20500.20500.2050-
23 May 20190.20500.20500.20500.20500.205015,000
22 May 20190.20500.20500.20500.20500.205010,000
21 May 20190.20500.20500.20500.20500.205040,000
17 May 20190.20000.20000.20000.20000.2000102,500
16 May 20190.20000.20000.20000.20000.20007,500
15 May 20190.21000.21000.21000.21000.2100-
14 May 20190.21000.21000.21000.21000.210046,600
13 May 20190.21500.21500.21500.21500.2150-
10 May 20190.21500.21500.21500.21500.2150-
09 May 20190.21000.21500.21000.21500.215063,500
08 May 20190.21000.21000.21000.21000.2100-
07 May 20190.22000.22000.21000.21000.2100105,000
07 May 20190.007 Dividend
06 May 20190.22500.23000.22500.23000.223056,000
03 May 20190.23000.23000.23000.23000.223031,000
02 May 20190.22500.23000.22500.23000.223021,900
30 Apr 20190.23000.23000.23000.23000.2230-
29 Apr 20190.21000.23000.21000.23000.223028,800
26 Apr 20190.22500.22500.22500.22500.218235,000
25 Apr 20190.22000.22000.22000.22000.213320,000
24 Apr 20190.23000.23000.23000.23000.223021,700
23 Apr 20190.23000.23000.23000.23000.223014,000
22 Apr 20190.23000.23000.22500.22500.218232,000
18 Apr 20190.22000.22500.22000.22500.218250,800
17 Apr 20190.22000.22500.22000.22500.218260,900
16 Apr 20190.22500.22500.22000.22000.213377,100
15 Apr 20190.22500.22500.22500.22500.218289,000
12 Apr 20190.21500.23000.21500.22500.2182252,000
11 Apr 20190.22000.22000.22000.22000.213323,700
10 Apr 20190.22000.22000.21500.22000.2133281,900
09 Apr 20190.22000.22000.22000.22000.2133108,500
08 Apr 20190.21000.22000.21000.22000.2133210,900
05 Apr 20190.20000.20000.20000.20000.1939-
04 Apr 20190.20000.20000.20000.20000.1939-
03 Apr 20190.20000.20000.20000.20000.19391,200
02 Apr 20190.21000.21500.21000.21000.2036174,500
01 Apr 20190.22500.22500.20500.21000.2036155,500
29 Mar 20190.22500.22500.22500.22500.21828,200
28 Mar 20190.21500.21500.21500.21500.2085-
27 Mar 20190.21000.21500.21000.21500.208555,000
26 Mar 20190.20500.20500.20500.20500.1988-
25 Mar 20190.20500.20500.20500.20500.1988-
22 Mar 20190.20500.20500.20500.20500.1988-
21 Mar 20190.20500.20500.20500.20500.1988-
20 Mar 20190.20500.20500.20500.20500.1988-
19 Mar 20190.20500.20500.20500.20500.1988-
18 Mar 20190.20500.20500.20500.20500.1988-
15 Mar 20190.20500.20500.20500.20500.1988-
14 Mar 20190.20500.20500.20500.20500.1988-
13 Mar 20190.20500.20500.20500.20500.1988-
12 Mar 20190.20500.20500.20500.20500.1988-
11 Mar 20190.20500.20500.20500.20500.1988-
08 Mar 20190.20500.20500.20500.20500.198820,000
07 Mar 20190.21000.21000.21000.21000.2036-
06 Mar 20190.21000.21000.21000.21000.2036-
05 Mar 20190.21000.21000.21000.21000.2036-
04 Mar 20190.21000.21000.21000.21000.203628,700
01 Mar 20190.20000.20000.20000.20000.1939-
28 Feb 20190.19600.20000.19600.20000.193925,500
27 Feb 20190.19500.19500.19500.19500.1891-
26 Feb 20190.19500.19500.19500.19500.1891-
25 Feb 20190.20000.21500.19500.19500.189181,200
22 Feb 20190.21500.21500.20500.20500.198811,400
21 Feb 20190.20500.20500.20000.20500.1988156,300
20 Feb 20190.20500.20500.20500.20500.1988-
19 Feb 20190.20500.20500.20500.20500.1988-
18 Feb 20190.20000.21500.20000.20500.198829,000
15 Feb 20190.21500.21500.21500.21500.2085-
14 Feb 20190.21500.21500.21500.21500.2085-
13 Feb 20190.21500.21500.21500.21500.2085-
12 Feb 20190.21500.21500.21500.21500.2085-
11 Feb 20190.20500.21500.20500.21500.20858,300
08 Feb 20190.21500.21500.21500.21500.2085-
07 Feb 20190.21500.22000.21500.21500.208545,000
05 Feb 20190.22000.22000.22000.22000.2133-
04 Feb 20190.22000.22000.22000.22000.2133-
01 Feb 20190.21000.22000.21000.22000.213311,000
31 Jan 20190.21500.22500.21500.22000.213364,000
30 Jan 20190.22000.22000.22000.22000.2133-
29 Jan 20190.21500.22000.21000.22000.213346,000
28 Jan 20190.20000.20000.20000.20000.1939-
25 Jan 20190.20000.20000.20000.20000.1939-
24 Jan 20190.20000.20000.20000.20000.1939-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...