Singapore markets closed

Kim Heng Limited (5G2.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.08300.0000 (0.00%)
At close: 04:50PM SGT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.08300.08300.08300.08300.083022,700
22 Sept 20230.08300.08300.08300.08300.0830-
21 Sept 20230.08400.08400.08200.08300.0830389,000
20 Sept 20230.08500.08500.08400.08400.0840484,700
19 Sept 20230.08600.08800.08400.08600.0860655,000
18 Sept 20230.08800.08800.08800.08800.088050,400
15 Sept 20230.08800.08900.08500.08900.0890703,000
14 Sept 20230.08700.08900.08600.08800.08801,449,800
13 Sept 20230.08300.08700.08300.08600.0860843,100
12 Sept 20230.08300.08500.08200.08300.0830534,700
11 Sept 20230.08400.08600.08400.08500.0850198,200
08 Sept 20230.08600.08700.08500.08500.0850325,500
07 Sept 20230.08600.08600.08600.08600.0860699,700
06 Sept 20230.08600.09000.08600.08800.08802,958,200
05 Sept 20230.08500.08700.08500.08500.08502,047,700
04 Sept 20230.08400.08600.08400.08400.08401,533,700
31 Aug 20230.08300.08400.08200.08400.0840649,100
30 Aug 20230.08000.08300.08000.08100.08101,104,800
29 Aug 20230.08200.08200.08100.08100.0810211,000
28 Aug 20230.08300.08500.08300.08300.08301,450,400
25 Aug 20230.08000.08300.08000.08300.08301,168,700
24 Aug 20230.08100.08300.08000.08000.08002,749,500
23 Aug 20230.08200.08500.07900.08000.08004,525,300
22 Aug 20230.08600.08600.08300.08300.08303,143,800
21 Aug 20230.08500.08700.08300.08700.08701,900,800
18 Aug 20230.09100.09200.08400.08500.08505,455,000
17 Aug 20230.09200.09300.09100.09100.09101,116,900
16 Aug 20230.09600.09900.09200.09300.09306,818,200
15 Aug 20230.09200.09200.09100.09200.0920738,900
14 Aug 20230.09300.09300.09200.09300.0930355,700
11 Aug 20230.09400.09400.09100.09300.09301,460,500
10 Aug 20230.09800.09800.09400.09500.09503,227,500
08 Aug 20230.10000.10000.09900.09900.099091,500
07 Aug 20230.10000.10200.10000.10000.1000847,500
04 Aug 20230.09900.10200.09900.10100.1010681,000
03 Aug 20230.10000.10100.09900.09900.0990279,600
02 Aug 20230.10300.10300.10000.10000.1000913,500
01 Aug 20230.10300.10500.10100.10300.10301,068,200
31 Jul 20230.10000.10500.09900.10100.10103,627,100
28 Jul 20230.09800.09900.09700.09900.0990546,800
27 Jul 20230.09900.09900.09900.09900.0990-
26 Jul 20230.09900.09900.09900.09900.0990-
25 Jul 20230.09700.09900.09700.09900.0990773,700
24 Jul 20230.09900.09900.09600.09600.0960550,700
21 Jul 20230.10000.10000.10000.10000.100039,900
20 Jul 20230.09700.10300.09700.10000.10001,424,500
19 Jul 20230.09800.09900.09700.09700.0970525,100
18 Jul 20230.09600.09800.09600.09800.0980798,500
17 Jul 20230.09900.09900.09600.09900.0990788,800
14 Jul 20230.10300.10300.10000.10000.1000446,500
13 Jul 20230.10300.10300.09900.09900.09901,040,600
12 Jul 20230.09800.10200.09800.10100.10102,283,800
11 Jul 20230.09700.09900.09600.09900.0990882,500
10 Jul 20230.09400.09700.09400.09700.0970178,300
07 Jul 20230.09500.09500.09400.09500.0950682,800
06 Jul 20230.09800.09800.09500.09600.0960220,800
05 Jul 20230.09500.09800.09500.09800.0980995,000
04 Jul 20230.09500.09500.09400.09400.09401,293,300
03 Jul 20230.09500.09800.09400.09600.0960499,700
30 Jun 20230.09500.09600.09400.09600.0960300,300
28 Jun 20230.09600.09600.09500.09500.0950561,300
27 Jun 20230.09900.09900.09600.09600.0960301,800
26 Jun 20230.09700.09900.09700.09800.09801,088,900
23 Jun 20230.09700.09700.09600.09600.09601,030,100
22 Jun 20230.09600.09900.09600.09600.0960722,600
21 Jun 20230.09600.09700.09600.09600.0960405,100
20 Jun 20230.09900.09900.09600.09600.0960272,000
19 Jun 20230.10000.10000.09900.09900.0990222,100
16 Jun 20230.10400.10500.10000.10100.10102,794,600
15 Jun 20230.09600.09800.09600.09800.0980849,000
14 Jun 20230.09700.09900.09700.09700.09701,316,800
13 Jun 20230.09600.09700.09600.09600.0960354,400
12 Jun 20230.09300.09600.09300.09600.0960325,100
09 Jun 20230.09400.09600.09300.09400.09401,628,400
08 Jun 20230.09500.09600.09300.09300.09301,379,000
07 Jun 20230.09700.09700.09400.09500.09501,613,100
06 Jun 20230.10100.10100.09600.09600.0960361,200
05 Jun 20230.10000.10300.10000.10100.1010347,300
01 Jun 20230.09900.10200.09900.09900.0990442,000
31 May 20230.09800.10200.09600.10200.10201,241,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...