Singapore markets closed

Kim Heng Offshore & Marine Holdings Limited (5G2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03800.0000 (0.00%)
At close: 4:35PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.03700.03800.03700.03800.0380130,000
15 Apr 20210.03700.03800.03500.03800.038035,000
14 Apr 20210.03600.04000.03600.03600.0360177,300
13 Apr 20210.03700.03700.03700.03700.0370-
12 Apr 20210.03800.03800.03700.03700.037030,000
09 Apr 20210.03800.03800.03800.03800.0380150,000
08 Apr 20210.03700.03700.03700.03700.0370-
07 Apr 20210.03700.03700.03500.03700.0370381,900
06 Apr 20210.03800.03800.03800.03800.0380195,000
05 Apr 20210.03700.04100.03700.04000.04001,611,700
01 Apr 20210.03600.03600.03500.03500.035010,000
31 Mar 20210.03500.03700.03500.03700.037029,500
30 Mar 20210.03800.03800.03800.03800.0380-
29 Mar 20210.03600.03800.03500.03800.038090,100
26 Mar 20210.03700.03700.03700.03700.0370-
25 Mar 20210.03700.03700.03700.03700.037080,000
24 Mar 20210.03800.03800.03800.03800.0380100,000
23 Mar 20210.03600.03800.03400.03800.038067,800
22 Mar 20210.03600.03800.03600.03800.038063,000
19 Mar 20210.03400.03700.03400.03700.03707,300
18 Mar 20210.03500.03500.03400.03500.0350301,800
17 Mar 20210.03600.03600.03600.03600.0360-
16 Mar 20210.03400.03600.03400.03600.036050,000
15 Mar 20210.03500.03500.03500.03500.035050,000
12 Mar 20210.03500.03500.03500.03500.035052,000
11 Mar 20210.03200.03200.03200.03200.0320-
10 Mar 20210.03200.03200.03200.03200.0320-
09 Mar 20210.03300.03300.03200.03200.0320299,000
08 Mar 20210.03200.03300.03200.03300.0330101,000
05 Mar 20210.03300.03300.03300.03300.0330-
04 Mar 20210.03500.03500.03300.03300.033060,000
03 Mar 20210.03700.03700.03300.03300.0330262,000
02 Mar 20210.03800.03800.03700.03700.0370108,000
01 Mar 20210.03800.03800.03800.03800.038050,000
26 Feb 20210.03800.03800.03800.03800.0380130,000
25 Feb 20210.03800.04000.03700.04000.0400150,000
24 Feb 20210.04100.04100.04100.04100.0410-
23 Feb 20210.04100.04100.04100.04100.041042,200
22 Feb 20210.03900.03900.03900.03900.0390130,000
19 Feb 20210.03900.03900.03900.03900.0390-
18 Feb 20210.04100.04100.03900.03900.0390160,000
17 Feb 20210.04000.04100.04000.04000.040082,200
16 Feb 20210.03900.04300.03900.04000.0400425,200
15 Feb 20210.04100.04200.03900.04000.04001,026,400
11 Feb 20210.04100.04100.04000.04000.0400330,800
10 Feb 20210.03800.04500.03800.04200.04204,873,300
09 Feb 20210.03600.03600.03600.03600.036021,000
08 Feb 20210.03600.03600.03600.03600.03606,000
05 Feb 20210.03700.03700.03700.03700.0370-
04 Feb 20210.03600.03800.03600.03700.0370300,000
03 Feb 20210.03700.03700.03600.03600.0360350,000
02 Feb 20210.03500.03500.03500.03500.035050,000
01 Feb 20210.03500.03500.03500.03500.0350-
29 Jan 20210.03700.03700.03500.03500.0350818,700
28 Jan 20210.03600.03600.03600.03600.0360169,900
27 Jan 20210.03800.03800.03800.03800.0380222,600
26 Jan 20210.03700.03700.03500.03600.0360429,400
25 Jan 20210.03700.03700.03700.03700.037020,000
22 Jan 20210.03800.03800.03600.03800.0380936,000
21 Jan 20210.04100.04100.03800.03800.0380444,000
20 Jan 20210.03800.04000.03700.04000.04001,647,500
19 Jan 20210.03700.03700.03600.03600.036062,000
18 Jan 20210.03600.03800.03600.03700.03702,172,000
15 Jan 20210.03600.03600.03500.03500.0350104,000
14 Jan 20210.03600.03700.03600.03600.0360950,000
13 Jan 20210.03500.03500.03500.03500.0350136,000
12 Jan 20210.03300.03400.03300.03400.0340200,000
11 Jan 20210.03500.03500.03400.03400.0340100,000
08 Jan 20210.03500.03600.03500.03600.0360798,000
07 Jan 20210.03500.03800.03500.03600.03603,097,000
06 Jan 20210.03300.03500.03300.03400.03401,933,300
05 Jan 20210.03200.03300.03200.03300.0330100,600
04 Jan 20210.03200.03200.03200.03200.0320-
31 Dec 2020------
30 Dec 20200.03300.03300.03100.03200.03201,217,000
29 Dec 20200.03400.03500.03300.03500.0350199,300
28 Dec 20200.03500.03500.03500.03500.0350-
24 Dec 2020------
23 Dec 20200.03200.03500.03200.03500.0350295,000
22 Dec 20200.03200.03200.03200.03200.0320-
21 Dec 20200.03300.03300.03200.03200.0320112,000
18 Dec 20200.03300.03300.03200.03200.0320493,000
17 Dec 20200.03400.03400.03300.03400.0340434,000
16 Dec 20200.03600.03600.03400.03400.034029,000
15 Dec 20200.03200.03500.03200.03500.0350150,100
14 Dec 20200.03600.03600.03600.03600.0360-
11 Dec 20200.03400.03600.03400.03600.0360200,800
10 Dec 20200.03300.03300.03300.03300.0330-
09 Dec 20200.03300.03300.03300.03300.0330100,000
08 Dec 20200.03200.03200.03200.03200.0320187,100
07 Dec 20200.03300.03300.03300.03300.033016,000
04 Dec 20200.03400.03500.03400.03400.0340171,700
03 Dec 20200.03600.03600.03300.03500.0350572,000
02 Dec 20200.03400.03600.03400.03600.03608,100
01 Dec 20200.03400.03600.03300.03600.0360361,100
30 Nov 20200.03400.03600.03400.03600.0360743,700
27 Nov 20200.03500.03700.03400.03700.0370170,100
26 Nov 20200.03200.03700.03200.03700.03704,500,200
25 Nov 20200.03400.03400.03100.03200.0320568,300
24 Nov 20200.03400.03600.03400.03400.03403,606,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...