Singapore markets open in 3 hours 29 minutes

Koh Brothers Eco Engineering Limited (5HV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03400.0000 (0.00%)
At close: 04:27PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.03400.03600.03400.03400.0340811,000
05 Oct 20220.03600.03600.03400.03400.0340112,100
04 Oct 20220.03600.03600.03500.03600.0360644,100
03 Oct 20220.03500.03600.03400.03400.0340261,300
30 Sept 20220.03600.03600.03500.03500.03501,858,200
29 Sept 20220.03800.03800.03600.03600.0360241,800
28 Sept 20220.03700.03700.03600.03700.037050,200
27 Sept 20220.03700.03700.03600.03700.03701,191,200
26 Sept 20220.03700.03700.03700.03700.0370681,800
23 Sept 20220.03800.03800.03700.03800.0380301,100
22 Sept 20220.03700.03900.03700.03900.0390200,100
21 Sept 20220.03800.03800.03700.03800.0380363,800
20 Sept 20220.03900.03900.03700.03700.0370414,500
19 Sept 20220.03900.03900.03700.03900.0390400
16 Sept 20220.03900.03900.03800.03900.0390607,000
15 Sept 20220.03900.03900.03800.03800.0380543,500
14 Sept 20220.03800.03800.03700.03800.0380533,700
13 Sept 20220.03800.03900.03800.03900.03902,400
12 Sept 20220.03800.03900.03800.03900.0390150,700
09 Sept 20220.03900.04000.03700.03700.03703,785,600
08 Sept 20220.03900.03900.03900.03900.03901,500
07 Sept 20220.03800.03900.03800.03900.0390381,000
06 Sept 20220.04000.04000.03800.03900.0390426,800
05 Sept 20220.04000.04000.03800.04000.0400499,700
02 Sept 20220.04000.04000.03900.03900.0390190,100
01 Sept 20220.03900.04000.03900.04000.0400942,200
31 Aug 20220.04000.04200.03900.04000.04005,425,700
30 Aug 20220.03900.04000.03900.04000.04001,401,600
29 Aug 20220.03900.04000.03900.03900.0390765,300
26 Aug 20220.04000.04000.03900.04000.04001,355,100
25 Aug 20220.04000.04100.04000.04100.04101,777,100
24 Aug 20220.03900.04100.03900.03900.03904,755,200
23 Aug 20220.03800.03800.03800.03800.0380973,100
22 Aug 20220.03900.03900.03800.03800.0380140,000
19 Aug 20220.03900.04000.03800.03900.0390653,400
18 Aug 20220.04000.04100.03900.04000.04002,114,000
17 Aug 20220.03800.03900.03800.03900.03901,532,400
16 Aug 20220.03800.04000.03800.04000.04003,308,000
15 Aug 20220.04000.04000.03700.03700.03703,543,200
12 Aug 20220.04000.04000.03900.03900.0390854,700
11 Aug 20220.04100.04100.03900.04100.04102,541,100
10 Aug 20220.04100.04200.04100.04100.04101,209,900
08 Aug 20220.04300.04500.04200.04200.042021,742,300
05 Aug 20220.03600.04200.03600.04000.04009,603,200
04 Aug 20220.03700.03700.03700.03700.0370-
03 Aug 20220.03600.03700.03600.03700.0370202,000
02 Aug 20220.03600.03600.03600.03600.0360-
01 Aug 20220.03600.03600.03600.03600.0360-
29 Jul 20220.03600.03600.03600.03600.0360600
28 Jul 20220.03800.03800.03800.03800.0380-
27 Jul 20220.03600.03800.03600.03800.03801,100
26 Jul 20220.03700.03700.03700.03700.0370118,400
25 Jul 20220.03800.03800.03700.03700.0370207,600
22 Jul 20220.03800.03800.03800.03800.038030,000
21 Jul 20220.03700.03700.03600.03600.0360196,300
20 Jul 20220.03600.03600.03600.03600.0360-
19 Jul 20220.03600.03600.03600.03600.0360-
18 Jul 20220.03600.03600.03600.03600.0360-
15 Jul 20220.03700.03800.03600.03600.0360414,100
14 Jul 20220.03600.03600.03600.03600.036010,000
13 Jul 20220.03700.03700.03700.03700.037020,000
12 Jul 20220.03700.03700.03700.03700.0370200
08 Jul 20220.03800.03800.03700.03800.03805,800
07 Jul 20220.03700.03900.03600.03900.0390100,100
06 Jul 20220.03700.03700.03700.03700.0370792,900
05 Jul 20220.03800.03800.03800.03800.0380-
04 Jul 20220.03800.03800.03800.03800.038088,000
01 Jul 20220.03800.03800.03800.03800.0380300,800
30 Jun 20220.03900.04000.03900.03900.0390135,100
29 Jun 20220.03900.04000.03800.03800.0380202,200
28 Jun 20220.03800.03800.03800.03800.0380-
27 Jun 20220.03800.03900.03800.03800.03801,020,300
24 Jun 20220.03700.03700.03700.03700.0370308,000
23 Jun 20220.03700.03700.03700.03700.0370-
22 Jun 20220.03800.03800.03700.03700.0370200,400
21 Jun 20220.03800.03800.03800.03800.0380490,000
20 Jun 20220.03800.03800.03600.03700.0370843,200
17 Jun 20220.03900.03900.03900.03900.0390200,000
16 Jun 20220.04000.04000.03900.03900.0390880,900
15 Jun 20220.03700.04200.03700.04000.04005,489,700
14 Jun 20220.03700.03700.03700.03700.0370-
13 Jun 20220.03800.03800.03700.03700.0370484,100
10 Jun 20220.03800.03800.03800.03800.038075,000
09 Jun 20220.03900.03900.03900.03900.0390165,300
08 Jun 20220.03900.03900.03800.03900.03901,512,000
08 Jun 20220.00025 Dividend
07 Jun 20220.03900.04000.03800.04000.0397847,800
06 Jun 20220.03800.04000.03800.04000.03973,300
03 Jun 20220.03800.04000.03800.04000.0397200
02 Jun 20220.03800.03900.03800.03900.038830,600
01 Jun 20220.03900.04000.03900.03900.0388552,000
31 May 20220.03900.03900.03900.03900.03881,020,900
30 May 20220.03900.04000.03900.04000.0397218,100
27 May 20220.03800.04000.03800.03900.0388595,100
26 May 20220.03800.03800.03800.03800.0378233,000
25 May 20220.03800.03800.03800.03800.03785,000
24 May 20220.03900.03900.03800.03800.0378666,700
23 May 20220.03900.03900.03900.03900.0388465,000
20 May 20220.04000.04000.03900.03900.0388701,200
19 May 20220.03900.03900.03900.03900.0388249,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...