5G2.SI - Kim Heng Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.10300.10300.09900.10000.1000501,300
29 May 20230.10200.10400.10000.10200.1020591,900
26 May 20230.10100.10400.10100.10300.1030934,900
25 May 20230.10500.10500.10200.10200.1020160,700
24 May 20230.10600.10600.10400.10400.10401,121,800
23 May 20230.10600.10600.10400.10500.10502,133,800
22 May 20230.10400.10600.10400.10400.10401,516,500
19 May 20230.10000.10600.10000.10500.10504,551,300
18 May 20230.09700.10200.09700.10200.10202,135,200
17 May 20230.10000.10000.09600.09600.0960864,000
16 May 20230.10200.10200.09700.09800.09801,717,000
15 May 20230.10200.10400.10100.10100.10101,933,500
12 May 20230.10600.10600.10200.10200.10202,340,100
11 May 20230.10900.11000.10500.10500.10501,384,900
10 May 20230.10700.11000.10700.10900.10904,500,700
10 May 20230.002835 Dividend
09 May 20230.10900.11100.10700.10800.10522,539,200
08 May 20230.10800.11100.10800.10800.10523,312,900
05 May 20230.10900.11200.10700.11000.10712,927,600
04 May 20230.10900.11000.10700.10800.10521,201,100
03 May 20230.10900.11100.10800.10900.10612,170,300
02 May 20230.11000.11400.11000.11200.10917,093,300
28 Apr 20230.10600.11000.10600.10900.10612,010,100
27 Apr 20230.10700.10700.10500.10700.1042955,800
26 Apr 20230.10600.10900.10500.10800.10521,861,300
25 Apr 20230.10800.11000.10600.10700.10421,633,600
24 Apr 20230.10500.10800.10500.10800.10522,271,400
21 Apr 20230.10600.10600.10400.10400.10131,218,100
20 Apr 20230.10400.10800.10400.10600.10322,077,700
19 Apr 20230.10700.10900.10500.10500.10222,716,500
18 Apr 20230.11000.11000.10700.10700.1042963,300
17 Apr 20230.11000.11100.11000.11000.10712,284,900
14 Apr 20230.11100.11100.10800.11100.10812,573,600
13 Apr 20230.10800.11100.10500.11100.10816,593,000
12 Apr 20230.10800.11000.10700.10800.10524,498,800
11 Apr 20230.10700.11000.10700.10700.10423,980,300
10 Apr 20230.10600.10800.10300.10800.10522,444,800
06 Apr 20230.10900.10900.10500.10700.10421,320,900
05 Apr 20230.10800.11000.10500.10900.1061754,400
04 Apr 20230.11200.11200.10900.11000.10711,485,600
03 Apr 20230.11000.11300.11000.11200.109116,459,200
31 Mar 20230.10400.10800.10400.10700.10422,108,200
30 Mar 20230.10600.10600.10400.10400.10131,721,400
29 Mar 20230.10600.10800.10500.10800.10522,080,700
28 Mar 20230.10900.11000.10600.10800.10522,054,100
27 Mar 20230.10700.11000.10700.10800.10522,097,700
24 Mar 20230.10500.10900.10200.10800.10527,443,000
23 Mar 20230.10100.10800.10100.10500.10225,593,300
22 Mar 20230.09700.10200.09700.10100.09834,966,200
21 Mar 20230.09700.09900.09500.09600.0935999,200
20 Mar 20230.09800.10100.09500.09600.09355,938,100
17 Mar 20230.09600.09900.09600.09900.09642,040,500
16 Mar 20230.09700.09800.09500.09600.09352,649,000
15 Mar 20230.09800.10100.09800.09900.09644,574,900
14 Mar 20230.09800.10000.09700.09700.09452,290,200
13 Mar 20230.10100.10300.09800.10000.09743,120,500
10 Mar 20230.10300.10300.10000.10200.09932,417,000
09 Mar 20230.10700.10900.10400.10400.10137,380,400
08 Mar 20230.10000.10700.09700.10600.103211,265,800
07 Mar 20230.09500.10400.09500.10100.098315,630,300
06 Mar 20230.09300.09500.09200.09500.09251,127,200
03 Mar 20230.09100.09400.09100.09100.08865,572,000
02 Mar 20230.08900.09000.08900.08900.0867799,000
01 Mar 20230.08700.09100.08700.08900.08673,243,500
28 Feb 20230.09200.09200.08700.08700.08471,649,500
27 Feb 20230.09800.09800.09000.09000.08765,694,100
24 Feb 20230.09400.09500.09300.09400.09151,325,500
23 Feb 20230.09500.09600.09400.09400.09151,582,200
22 Feb 20230.09100.10000.09100.09600.093511,086,500
21 Feb 20230.08600.09400.08600.09300.09063,195,600
20 Feb 20230.08800.08800.08700.08700.0847464,400
17 Feb 20230.09100.09100.08800.08800.0857305,500
16 Feb 20230.09000.09300.09000.09200.08961,725,900
15 Feb 20230.09000.09100.08800.09000.08761,264,000
14 Feb 20230.09100.09200.08900.09000.08762,044,900
13 Feb 20230.08600.09200.08600.09100.08864,946,800
10 Feb 20230.08600.08600.08600.08600.083750,000
09 Feb 20230.08700.08800.08600.08700.08471,725,000
08 Feb 20230.08500.08500.08500.08500.0828196,000
07 Feb 20230.08600.08600.08100.08500.08281,540,500
06 Feb 20230.08600.08600.08600.08600.0837190,000
03 Feb 20230.08500.08600.08500.08500.0828493,100
02 Feb 20230.08500.08500.08400.08500.0828339,700
01 Feb 20230.08500.08500.08500.08500.0828200
31 Jan 20230.08500.08600.08500.08500.0828267,000
30 Jan 20230.08800.08800.08300.08500.0828618,300
27 Jan 20230.08700.08800.08500.08500.0828930,200
26 Jan 20230.08200.08800.08200.08700.08471,902,400
25 Jan 20230.08500.08500.08300.08300.0808413,200
20 Jan 20230.08300.08500.08300.08500.0828210,200
19 Jan 20230.08300.08500.08200.08500.08281,085,000
18 Jan 20230.08200.08400.08200.08400.0818100,100
17 Jan 20230.08200.08200.08200.08200.0798-
16 Jan 20230.08400.08400.08200.08200.0798100,500
13 Jan 20230.08400.08400.08300.08300.0808112,200
12 Jan 20230.08400.08400.08100.08100.0789572,100
11 Jan 20230.08400.08400.08200.08400.0818289,000
10 Jan 20230.08400.08400.08400.08400.0818243,000
09 Jan 20230.08400.08400.08400.08400.081880,000
06 Jan 20230.08300.08400.08300.08300.080830,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...