5CF.SI - OKP Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20190.19900.20000.19900.20000.200061,000
20 Aug 20190.19900.20000.19900.20000.200061,000
19 Aug 20190.19900.19900.19800.19800.198033,200
16 Aug 20190.19900.19900.19900.19900.1990-
15 Aug 20190.19800.19900.19800.19900.199019,000
14 Aug 20190.20000.20000.20000.20000.2000500
13 Aug 20190.20000.20500.20000.20000.2000102,300
08 Aug 20190.20500.20500.20500.20500.2050100,000
07 Aug 20190.20500.20500.20500.20500.205050,000
06 Aug 20190.21000.21000.20000.20000.2000221,000
05 Aug 20190.21000.21000.21000.21000.210015,000
02 Aug 20190.21000.21500.21000.21500.215095,000
01 Aug 20190.22000.22000.21000.21000.2100170,000
31 Jul 20190.21000.22000.21000.22000.2200466,100
30 Jul 20190.20500.20500.20500.20500.205030,000
29 Jul 20190.20000.20000.20000.20000.200052,800
26 Jul 20190.20000.20000.19900.20000.200062,000
25 Jul 20190.20000.20000.20000.20000.2000146,900
24 Jul 20190.20000.20000.20000.20000.200020,000
23 Jul 20190.20000.20000.20000.20000.2000100
22 Jul 20190.20000.20000.20000.20000.200046,000
19 Jul 20190.21000.21000.20000.20000.200026,000
18 Jul 20190.20000.20000.19500.19800.198021,000
17 Jul 20190.20000.20000.20000.20000.2000-
16 Jul 20190.20000.20000.20000.20000.20007,500
15 Jul 20190.19500.20500.19500.20500.205056,300
12 Jul 20190.20000.20000.20000.20000.2000-
11 Jul 20190.19600.20000.19600.20000.200097,000
10 Jul 20190.19700.19700.19600.19600.196059,000
09 Jul 20190.19600.19600.19600.19600.196016,000
08 Jul 20190.19600.19700.19500.19500.1950134,000
05 Jul 20190.19500.19500.19500.19500.1950-
04 Jul 20190.20000.20000.19500.19500.1950254,300
03 Jul 20190.19800.19800.19800.19800.198081,000
02 Jul 20190.19900.20000.19500.19900.1990116,000
01 Jul 20190.20000.20000.19800.19900.1990138,600
28 Jun 20190.19800.20000.19500.20000.200016,000
27 Jun 20190.20000.20000.19500.20000.200064,000
26 Jun 20190.20000.20000.20000.20000.200020,700
25 Jun 20190.20000.20000.20000.20000.200020,000
24 Jun 20190.20500.20500.20000.20000.2000226,500
21 Jun 20190.20000.20500.20000.20500.205035,000
20 Jun 20190.20000.20500.20000.20500.205030,000
19 Jun 20190.20500.20500.20500.20500.205041,000
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...