Singapore markets open in 3 hours 5 minutes

Kim Heng Limited (5G2.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0870-0.0010 (-1.14%)
At close: 05:04PM SGT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.08700.09000.08700.08700.08701,428,200
17 May 20240.08900.08900.08700.08800.0880661,200
16 May 20240.09100.09100.08800.08900.08904,236,000
15 May 20240.09100.09300.08900.09000.09007,857,600
14 May 20240.08600.09100.08600.09000.09004,272,700
13 May 20240.08800.08800.08600.08600.08601,445,700
10 May 20240.08800.08900.08800.08900.0890820,000
09 May 20240.08700.08800.08700.08800.0880974,600
08 May 20240.08700.08900.08700.08800.08802,802,200
07 May 20240.08800.08800.08700.08700.08701,677,200
06 May 20240.08800.08900.08700.08800.08802,048,600
03 May 20240.08900.09000.08700.08700.08701,809,400
02 May 20240.09000.09000.08700.08700.08702,034,100
30 Apr 20240.09200.09200.08900.08900.08901,660,600
29 Apr 20240.09000.09300.09000.09100.09104,661,300
26 Apr 20240.08900.08900.08700.08900.08901,573,800
25 Apr 20240.09100.09100.08900.08900.0890414,900
24 Apr 20240.09300.09500.09200.09200.09203,477,400
23 Apr 20240.09000.09400.09000.09200.09204,580,200
22 Apr 20240.08700.09100.08700.09100.09106,597,100
19 Apr 20240.09100.09100.08600.08600.08601,541,200
18 Apr 20240.08900.09200.08900.09000.09002,187,500
17 Apr 20240.08700.09000.08500.08800.08802,013,400
16 Apr 20240.09100.09100.08700.08900.08902,474,100
15 Apr 20240.09400.09400.09000.09000.09002,519,400
12 Apr 20240.09400.09600.09300.09400.09405,113,000
11 Apr 20240.09400.09700.09200.09400.09401,298,000
09 Apr 20240.09800.09900.09300.09500.09506,059,400
08 Apr 20240.09500.09800.09200.09800.09806,038,500
05 Apr 20240.09500.09800.09000.09500.09501,733,200
04 Apr 20240.07900.10000.07900.09200.09208,054,000
03 Apr 20240.07900.07900.07900.07900.0790-
02 Apr 20240.07900.07900.07900.07900.079070,000
01 Apr 20240.07900.08000.07900.08000.080050,000
28 Mar 20240.07400.07700.07300.07700.0770115,400
27 Mar 20240.07500.07500.07500.07500.0750221,000
26 Mar 20240.07500.07500.07500.07500.0750180,000
25 Mar 20240.07500.07500.07500.07500.0750859,000
22 Mar 20240.07700.07700.07500.07500.0750501,300
21 Mar 20240.07600.07700.07600.07700.0770349,000
20 Mar 20240.07700.07700.07500.07500.0750100,000
19 Mar 20240.07800.07800.07800.07800.0780100,000
18 Mar 20240.07800.07800.07800.07800.0780200,000
15 Mar 20240.07900.07900.07700.07800.0780745,700
14 Mar 20240.07800.07800.07800.07800.0780330,000
13 Mar 20240.07700.07700.07700.07700.0770-
12 Mar 20240.07700.07700.07700.07700.077050,000
11 Mar 20240.07900.07900.07900.07900.0790140,000
08 Mar 20240.07800.07800.07700.07700.0770535,000
07 Mar 20240.07800.07800.07800.07800.0780-
06 Mar 20240.07800.07800.07800.07800.0780100,000
05 Mar 20240.07900.07900.07800.07800.0780625,000
04 Mar 20240.07800.07900.07800.07900.0790210,000
01 Mar 20240.07900.07900.07900.07900.0790300,000
29 Feb 20240.07800.07800.07800.07800.0780117,000
28 Feb 20240.07900.07900.07800.07800.0780228,600
27 Feb 20240.07800.08000.07800.08000.0800256,000
26 Feb 20240.07900.07900.07800.07800.0780260,000
23 Feb 20240.08100.08100.08000.08000.0800402,000
22 Feb 20240.08200.08200.08100.08100.081027,000
21 Feb 20240.08200.08200.08200.08200.082025,000
20 Feb 20240.08200.08300.08200.08200.0820350,000
19 Feb 20240.08300.08300.08200.08300.0830153,000
16 Feb 20240.08300.08400.08200.08300.0830614,400
15 Feb 20240.08300.08300.08200.08200.0820139,500
14 Feb 20240.08000.08400.08000.08300.0830635,100
13 Feb 20240.07800.08000.07600.08000.080080,000
09 Feb 20240.07800.07800.07800.07800.0780-
08 Feb 20240.07800.07800.07700.07800.0780210,000
07 Feb 20240.08100.08100.08100.08100.0810200,000
06 Feb 20240.08100.08100.08100.08100.0810100,000
05 Feb 20240.08000.08100.08000.08100.0810250,000
02 Feb 20240.07900.07900.07900.07900.0790100,000
01 Feb 20240.07900.07900.07900.07900.079099,900
31 Jan 20240.08000.08000.07800.07800.078025,400
30 Jan 20240.08000.08000.08000.08000.08002,200
29 Jan 20240.08000.08200.07900.08000.0800864,700
26 Jan 20240.07700.08000.07700.07900.0790730,400
25 Jan 20240.07700.07700.07700.07700.0770800
24 Jan 20240.07600.07600.07600.07600.076050,000
23 Jan 20240.07700.07800.07600.07800.0780440,100
22 Jan 20240.08000.08000.07800.07800.0780180,100
19 Jan 20240.07900.07900.07900.07900.0790167,700
18 Jan 20240.07800.07900.07800.07900.079045,000
17 Jan 20240.07600.07900.07600.07700.0770705,000
16 Jan 20240.07800.07800.07600.07600.0760487,000
15 Jan 20240.07900.08000.07800.07800.0780360,000
12 Jan 20240.07800.07800.07800.07800.078080,000
11 Jan 20240.07800.07800.07800.07800.0780-
10 Jan 20240.07900.07900.07800.07800.0780150,000
09 Jan 20240.08100.08100.08100.08100.0810-
08 Jan 20240.08000.08100.08000.08100.0810119,000
05 Jan 20240.08000.08000.08000.08000.0800132,000
04 Jan 20240.08000.08000.08000.08000.080075,900
03 Jan 20240.08000.08000.08000.08000.0800-
02 Jan 20240.07900.08000.07900.08000.0800110,000
29 Dec 20230.07900.08000.07900.08000.0800300,100
28 Dec 20230.07800.08000.07800.07900.0790503,000
27 Dec 20230.07900.07900.07900.07900.0790-
26 Dec 20230.07900.07900.07800.07900.0790767,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...