Singapore markets closed

Koh Brothers Eco Engineering Limited (5HV.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02600.0000 (0.00%)
At close: 05:04PM SGT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.02500.02600.02500.02600.0260353,800
18 Jul 20240.02500.02600.02500.02600.0260475,000
17 Jul 20240.02500.02500.02500.02500.0250500,000
16 Jul 20240.02500.02500.02500.02500.0250-
15 Jul 20240.02500.02500.02500.02500.0250218,100
12 Jul 20240.02600.02600.02600.02600.0260464,000
11 Jul 20240.02500.02600.02500.02500.0250500,800
10 Jul 20240.02500.02700.02500.02600.02601,487,000
09 Jul 20240.02600.02600.02500.02500.0250909,200
08 Jul 20240.02800.02800.02600.02600.02601,948,800
05 Jul 20240.02800.03000.02800.02900.02901,047,200
04 Jul 20240.03000.03000.02900.02900.02901,245,300
03 Jul 20240.02700.03000.02700.03000.03004,061,200
02 Jul 20240.02600.02700.02600.02700.0270140,000
01 Jul 20240.02600.02600.02500.02500.0250763,900
28 Jun 20240.02700.02700.02700.02700.0270-
27 Jun 20240.02700.02700.02700.02700.0270168,000
26 Jun 20240.02600.02700.02600.02700.0270670,200
25 Jun 20240.02600.02700.02600.02600.0260480,400
24 Jun 20240.02600.02600.02600.02600.02601,773,100
21 Jun 20240.02700.02700.02600.02600.0260550,700
20 Jun 20240.02700.02700.02700.02700.0270355,000
19 Jun 20240.02700.02800.02600.02800.02802,002,200
18 Jun 20240.02600.03000.02600.02800.02808,339,200
14 Jun 20240.02400.02700.02300.02600.02608,716,900
13 Jun 20240.02300.02400.02200.02200.02201,685,300
12 Jun 20240.02200.02200.02100.02200.0220521,000
11 Jun 20240.02200.02200.02100.02100.0210301,400
10 Jun 20240.02200.02300.02200.02200.02201,330,600
07 Jun 20240.02200.02200.02200.02200.0220-
06 Jun 20240.02200.02200.02200.02200.0220200,100
05 Jun 20240.02100.02200.02100.02200.02201,200
04 Jun 20240.02200.02200.02200.02200.0220400
03 Jun 20240.02200.02300.02200.02300.0230120,200
31 May 20240.02200.02200.02200.02200.02206,500
30 May 20240.02200.02200.02200.02200.0220-
29 May 20240.02100.02200.02100.02200.0220204,000
28 May 20240.02100.02100.02100.02100.02109,000
27 May 20240.02200.02200.02100.02200.0220405,100
24 May 20240.02200.02200.02200.02200.0220-
23 May 20240.02200.02200.02200.02200.0220110,000
21 May 20240.02100.02200.02100.02200.0220101,500
20 May 20240.02200.02200.02200.02200.0220-
17 May 20240.02100.02200.02100.02200.022050,100
16 May 20240.02200.02200.02200.02200.0220200,000
15 May 20240.02100.02300.02100.02300.02305,170,900
14 May 20240.02200.02200.02100.02100.0210547,900
13 May 20240.02100.02200.02100.02100.0210118,600
10 May 20240.02100.02200.02100.02200.0220255,600
09 May 20240.02100.02200.02100.02100.0210203,700
08 May 20240.02100.02100.02100.02100.0210925,000
07 May 20240.02200.02200.02200.02200.0220-
06 May 20240.02300.02300.02200.02200.0220500,100
03 May 20240.02300.02300.02200.02200.02205,199,300
02 May 20240.02200.02400.02200.02300.02303,949,000
30 Apr 20240.02200.02200.02200.02200.02201,315,700
29 Apr 20240.02200.02200.02200.02200.02204,200
26 Apr 20240.02300.02300.02300.02300.0230-
25 Apr 20240.02200.02300.02200.02300.0230367,800
24 Apr 20240.02300.02300.02300.02300.0230-
23 Apr 20240.02200.02300.02200.02300.02301,059,700
22 Apr 20240.02200.02300.02200.02300.0230554,600
19 Apr 20240.02200.02200.02100.02100.0210890,500
18 Apr 20240.02300.02300.02100.02100.02101,443,500
17 Apr 20240.02200.02400.02200.02200.02201,361,500
16 Apr 20240.02200.02200.02200.02200.0220200,000
15 Apr 20240.02200.02200.02200.02200.02206,600
12 Apr 20240.02300.02300.02200.02300.02301,047,200
11 Apr 20240.02200.02400.02200.02400.02401,350,800
09 Apr 20240.02000.02200.02000.02200.02201,073,900
08 Apr 20240.02100.02100.02000.02000.02001,113,000
05 Apr 20240.02100.02200.02100.02100.02101,520,400
04 Apr 20240.02100.02100.02100.02100.0210236,200
03 Apr 20240.02100.02100.02100.02100.02104,600
02 Apr 20240.02100.02100.02100.02100.0210-
01 Apr 20240.02100.02100.02100.02100.0210-
28 Mar 20240.02100.02100.02100.02100.02109,000
27 Mar 20240.02000.02200.02000.02200.02201,451,200
26 Mar 20240.02100.02100.02000.02000.02001,911,400
25 Mar 20240.02000.02000.02000.02000.02001,500
22 Mar 20240.02200.02200.02000.02100.0210126,000
21 Mar 20240.02000.02200.02000.02100.02101,046,900
20 Mar 20240.02000.02000.02000.02000.02003,000
19 Mar 20240.02200.02200.02200.02200.0220-
18 Mar 20240.02100.02200.02100.02200.02201,520,200
15 Mar 20240.02000.02100.02000.02100.02102,010,500
14 Mar 20240.02100.02100.02000.02100.0210120,300
13 Mar 20240.02000.02000.02000.02000.0200178,500
12 Mar 20240.02000.02000.02000.02000.0200-
11 Mar 20240.02100.02100.02000.02000.0200500
08 Mar 20240.02000.02000.02000.02000.0200-
07 Mar 20240.02000.02000.02000.02000.02001,172,300
06 Mar 20240.02000.02100.02000.02000.02001,101,900
05 Mar 20240.02000.02000.02000.02000.0200-
04 Mar 20240.02100.02100.02000.02000.0200920,000
01 Mar 20240.02100.02100.02100.02100.02101,136,600
29 Feb 20240.02000.02000.02000.02000.0200400,000
28 Feb 20240.02100.02200.02100.02100.02101,960,600
27 Feb 20240.02100.02200.02100.02100.02102,033,000
26 Feb 20240.02100.02100.02000.02000.020011,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...