Singapore markets open in 1 hour 16 minutes

Kim Heng Limited (5G2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0770-0.0020 (-2.53%)
At close: 04:47PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.07800.08200.07700.07700.0770680,500
02 Dec 20210.08200.08200.07800.07900.0790355,000
01 Dec 20210.07900.08100.07800.07800.0780344,300
30 Nov 20210.08300.08400.07800.07900.0790903,300
29 Nov 20210.08000.08300.07700.08300.08301,279,400
26 Nov 20210.08200.08300.08000.08100.08102,660,200
25 Nov 20210.08800.08800.08100.08300.08301,007,400
24 Nov 20210.08400.09000.08200.08700.08704,165,600
23 Nov 20210.08600.08600.08100.08100.08101,453,300
22 Nov 20210.08300.08400.08100.08400.08401,115,300
19 Nov 20210.08400.08400.08300.08300.0830654,300
18 Nov 20210.08500.08500.08300.08400.08401,515,600
17 Nov 20210.08600.08600.08500.08600.0860596,200
16 Nov 20210.08600.08900.08400.08800.08803,098,100
15 Nov 20210.08700.08900.08400.08600.08602,261,300
12 Nov 20210.09000.09000.08600.08700.08701,440,600
11 Nov 20210.09100.09100.08500.08900.08901,632,700
10 Nov 20210.09400.09400.09100.09200.09203,067,400
09 Nov 20210.09500.09600.09100.09100.09103,801,400
08 Nov 20210.09100.09500.09100.09500.09501,294,000
05 Nov 20210.09400.09400.09100.09100.09102,697,800
03 Nov 20210.09600.09600.09300.09300.09301,903,400
02 Nov 20210.09800.10200.09700.09700.09706,723,100
01 Nov 20210.10000.10100.09500.09600.09604,527,700
29 Oct 20210.09900.10000.09900.10000.1000488,000
28 Oct 20210.10200.10200.09700.10100.10106,533,400
27 Oct 20210.10600.10600.10200.10300.10305,207,200
26 Oct 20210.10300.11000.10200.10500.105023,175,800
25 Oct 20210.10300.10500.10000.10300.10304,319,700
22 Oct 20210.10100.10300.09900.10100.10104,446,600
21 Oct 20210.10400.10500.10100.10100.10106,156,300
20 Oct 20210.10700.10900.10300.10300.10305,455,000
19 Oct 20210.10800.10900.10600.10600.10603,526,800
18 Oct 20210.11000.11100.10700.10800.10807,793,100
15 Oct 20210.10700.11000.10400.10700.107017,007,500
14 Oct 20210.10500.10700.10300.10500.10507,996,000
13 Oct 20210.10500.10500.10200.10400.10404,392,500
12 Oct 20210.10500.10700.10100.10500.10507,604,600
11 Oct 20210.10600.10900.10300.10500.105015,099,100
08 Oct 20210.09700.10400.09700.10300.103031,675,100
07 Oct 20210.09600.09700.09300.09600.09605,376,800
06 Oct 20210.09700.10000.09600.09600.096017,401,400
05 Oct 20210.09500.09800.09300.09400.094016,263,600
04 Oct 20210.09200.09600.09100.09200.092010,290,700
01 Oct 20210.09500.09500.09000.09000.09002,562,000
30 Sep 20210.09400.09600.09200.09400.09402,825,800
29 Sep 20210.09200.09500.09100.09400.09402,711,700
28 Sep 20210.08400.09900.08300.09400.094027,790,300
27 Sep 20210.08400.08500.08300.08400.08402,519,100
24 Sep 20210.08600.08700.08300.08300.08301,944,400
23 Sep 20210.08400.08800.08400.08400.08403,536,500
22 Sep 20210.08500.08500.08100.08200.08201,681,800
21 Sep 20210.08200.08500.08100.08300.08302,685,400
20 Sep 20210.08800.08800.08100.08100.08104,231,400
17 Sep 20210.09300.09300.08900.08900.08901,560,800
16 Sep 20210.09200.09400.09100.09300.09304,404,800
15 Sep 20210.09200.09200.08900.09100.09103,177,500
14 Sep 20210.09000.09300.09000.09200.09207,876,600
13 Sep 20210.09100.09300.09000.09000.09001,658,400
10 Sep 20210.09000.09300.08800.09100.09102,306,900
09 Sep 20210.09200.09300.09000.09000.0900851,200
08 Sep 20210.09600.09800.09100.09200.092013,417,300
07 Sep 20210.09000.09500.08800.09400.094010,247,700
06 Sep 20210.09200.09400.08700.09000.09003,467,700
03 Sep 20210.08300.09200.08300.09100.091018,036,600
02 Sep 20210.08400.08500.08100.08200.08202,308,100
01 Sep 20210.08200.08400.07900.08400.08401,892,100
31 Aug 20210.08200.08300.07800.08000.08001,598,700
30 Aug 20210.08200.08500.08100.08100.0810661,200
27 Aug 20210.08500.08500.08200.08300.08301,015,200
26 Aug 20210.08500.08800.08300.08300.08301,172,500
25 Aug 20210.08200.08600.08100.08500.08503,624,400
24 Aug 20210.08100.08300.08000.08000.08002,374,800
23 Aug 20210.07600.08300.07600.08000.08003,423,800
20 Aug 20210.08000.08100.07600.07600.07601,095,200
19 Aug 20210.08300.08300.07700.07700.07702,244,000
18 Aug 20210.08300.08600.08300.08300.08303,376,200
17 Aug 20210.08500.08800.08200.08200.08202,633,700
16 Aug 20210.09200.09200.08400.08400.08408,206,400
13 Aug 20210.09700.09800.09300.09500.09502,824,300
12 Aug 20210.09900.10000.09600.09600.09605,061,400
11 Aug 20210.10000.10000.09800.09800.09802,474,500
10 Aug 20210.09900.10100.09700.09900.09905,485,900
06 Aug 20210.10200.10200.10000.10100.10102,393,300
05 Aug 20210.10300.10600.10000.10000.100018,863,000
04 Aug 20210.10500.10600.10300.10300.10303,839,500
03 Aug 20210.10100.10700.10100.10400.104027,539,500
02 Aug 20210.09900.10500.09900.10200.102015,350,600
30 Jul 20210.10100.10400.09900.09900.099013,154,700
29 Jul 20210.09700.10100.09600.10000.10008,442,800
28 Jul 20210.09800.09800.09500.09600.09604,428,700
27 Jul 20210.09600.10100.09600.09600.096016,102,300
26 Jul 20210.09700.10000.09300.09400.09406,406,000
23 Jul 20210.09700.10000.09600.09700.09704,076,700
22 Jul 20210.10200.10300.09700.09800.09808,908,600
21 Jul 20210.10600.10600.09700.09900.099015,539,900
19 Jul 20210.11200.11300.10600.10600.106010,041,800
16 Jul 20210.11200.11700.10900.11400.114011,663,200
15 Jul 20210.11500.11500.10900.11300.113018,910,700
14 Jul 20210.11600.12300.11500.11600.116064,805,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...