Singapore markets close in 2 hours 45 minutes

OKP Holdings Limited (5CF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2000-0.0150 (-6.98%)
As of 02:03PM SGT. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.21000.21000.20000.20000.200015,000
21 Sept 20230.21500.21500.21500.21500.21501,700
20 Sept 20230.21500.21500.21500.21500.215043,000
19 Sept 20230.22000.22000.22000.22000.2200-
18 Sept 20230.22000.22000.21500.22000.220046,000
15 Sept 20230.21000.21000.21000.21000.2100-
14 Sept 20230.21000.21000.21000.21000.2100-
13 Sept 20230.22000.22000.21000.21000.210031,000
12 Sept 20230.21000.21000.21000.21000.2100-
11 Sept 20230.21000.21000.21000.21000.2100-
08 Sept 20230.21000.21000.21000.21000.2100-
07 Sept 20230.21000.21000.21000.21000.2100-
06 Sept 20230.21000.21000.21000.21000.21003,500
06 Sept 20230.005 Dividend
05 Sept 20230.22500.23000.22500.23000.2250160,000
04 Sept 20230.22000.22000.22000.22000.2152-
31 Aug 20230.22000.22000.22000.22000.2152-
30 Aug 20230.22500.22500.22000.22000.2152102,700
29 Aug 20230.22000.22500.22000.22000.215236,000
28 Aug 20230.22000.22000.22000.22000.215250,000
25 Aug 20230.22000.22000.22000.22000.2152900
24 Aug 20230.20000.20000.20000.20000.1957-
23 Aug 20230.20000.20000.20000.20000.1957-
22 Aug 20230.20000.20000.20000.20000.195710,000
21 Aug 20230.22000.22000.20000.20000.195711,000
18 Aug 20230.22000.22000.22000.22000.215246,000
17 Aug 20230.20500.20500.20000.20500.2005578,900
16 Aug 20230.21000.21000.21000.21000.205460,000
15 Aug 20230.22500.22500.21000.21000.2054319,000
14 Aug 20230.22500.22500.22500.22500.220180,000
11 Aug 20230.23000.23000.23000.23000.2250-
10 Aug 20230.23000.23000.22500.23000.225096,000
08 Aug 20230.23500.23500.22500.23000.2250189,100
07 Aug 20230.24500.25000.23000.24000.2348580,100
04 Aug 20230.24000.25000.24000.25000.2446183,900
03 Aug 20230.23000.23000.23000.23000.2250-
02 Aug 20230.23000.23000.23000.23000.2250-
01 Aug 20230.24000.24000.23000.23000.2250100,100
31 Jul 20230.24000.24000.24000.24000.234870,000
28 Jul 20230.23000.23000.23000.23000.225018,000
27 Jul 20230.22500.22500.22500.22500.220116,000
26 Jul 20230.23000.23000.22500.22500.220150,000
25 Jul 20230.23000.23000.23000.23000.225042,600
24 Jul 20230.23000.23000.23000.23000.225020,000
21 Jul 20230.23000.23000.23000.23000.2250-
20 Jul 20230.23000.23000.23000.23000.225010,000
19 Jul 20230.23000.23000.23000.23000.2250-
18 Jul 20230.23000.23000.23000.23000.225022,000
17 Jul 20230.23000.23000.23000.23000.2250130,900
14 Jul 20230.23000.23000.23000.23000.2250-
13 Jul 20230.23000.23000.23000.23000.2250-
12 Jul 20230.22500.23000.22500.23000.22507,000
11 Jul 20230.23500.23500.23500.23500.2299-
10 Jul 20230.23500.23500.23500.23500.2299-
07 Jul 20230.23500.23500.23500.23500.2299-
06 Jul 20230.24000.24000.23500.23500.2299148,100
05 Jul 20230.23500.23500.23500.23500.22997,500
04 Jul 20230.23500.23500.23500.23500.22995,000
03 Jul 20230.24000.24000.23500.23500.229952,000
30 Jun 20230.23500.23500.23500.23500.229927,000
28 Jun 20230.23500.23500.23500.23500.22999,200
27 Jun 20230.23500.24000.23500.23500.229923,000
26 Jun 20230.23500.23500.23500.23500.22998,000
23 Jun 20230.23500.24000.23500.23500.229958,000
22 Jun 20230.23500.23500.23500.23500.22998,000
21 Jun 20230.24000.24000.23500.23500.229943,600
20 Jun 20230.24000.24000.24000.24000.2348-
19 Jun 20230.24000.24000.24000.24000.23487,800
16 Jun 20230.24500.24500.24500.24500.23975,500
15 Jun 20230.24000.24000.24000.24000.2348-
14 Jun 20230.24000.24000.24000.24000.234810,000
13 Jun 20230.24000.24000.24000.24000.234899,500
12 Jun 20230.24000.24000.24000.24000.2348-
09 Jun 20230.24000.24000.24000.24000.234821,000
08 Jun 20230.24000.24000.24000.24000.23487,900
07 Jun 20230.24000.24000.24000.24000.2348900
06 Jun 20230.24000.24000.24000.24000.234815,000
05 Jun 20230.23500.24500.23500.24000.234854,700
01 Jun 20230.24500.24500.24500.24500.2397-
31 May 20230.24000.24500.24000.24500.23974,100
30 May 20230.24000.24000.24000.24000.2348114,000
29 May 20230.24500.24500.24500.24500.23975,000
26 May 20230.24000.24000.24000.24000.234842,100
25 May 20230.24000.24000.24000.24000.234854,500
24 May 20230.24000.24500.24000.24500.2397128,500
23 May 20230.24000.24000.24000.24000.2348157,000
22 May 20230.24000.24000.23500.23500.229950,000
19 May 20230.24000.25000.24000.25000.244627,600
18 May 20230.24000.25000.24000.25000.2446610,500
17 May 20230.24000.24000.24000.24000.234885,700
16 May 20230.24000.24000.23500.23500.229936,000
15 May 20230.23500.23500.23500.23500.22998,900
12 May 20230.23500.23500.23500.23500.2299350,700
11 May 20230.23500.23500.23500.23500.2299203,100
11 May 20230.007 Dividend
10 May 20230.23500.24000.23000.24000.2279907,800
09 May 20230.23500.23500.22000.22000.2089666,700
08 May 20230.22000.22000.22000.22000.2089-
05 May 20230.22000.22000.22000.22000.208930,000
04 May 20230.22000.22500.22000.22500.213734,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...