Singapore markets closed

Koh Brothers Eco Engineering Limited (5HV.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0380+0.0020 (+5.56%)
At close: 04:53PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.03700.03800.03700.03800.03801,890,500
07 Feb 20230.03600.03700.03600.03600.03607,357,400
06 Feb 20230.03700.03700.03600.03700.03702,318,100
03 Feb 20230.03800.03800.03700.03700.03702,560,700
02 Feb 20230.03800.03900.03700.03800.03803,754,200
01 Feb 20230.03600.03900.03600.03800.038011,785,800
31 Jan 20230.03500.03600.03500.03600.0360674,200
30 Jan 20230.03600.03600.03500.03500.0350721,000
27 Jan 20230.03700.03700.03600.03600.03602,497,700
26 Jan 20230.03500.03800.03500.03700.037019,902,000
25 Jan 20230.03400.03400.03300.03300.0330322,800
20 Jan 20230.03400.03400.03400.03400.0340-
19 Jan 20230.03400.03400.03400.03400.0340-
18 Jan 20230.03400.03400.03400.03400.0340455,000
17 Jan 20230.03400.03400.03300.03400.0340357,500
16 Jan 20230.03400.03500.03400.03500.035049,900
13 Jan 20230.03500.03500.03500.03500.0350-
12 Jan 20230.03500.03500.03500.03500.0350-
11 Jan 20230.03500.03500.03500.03500.0350-
10 Jan 20230.03300.03500.03300.03500.03502,100
09 Jan 20230.03300.03300.03300.03300.033057,000
06 Jan 20230.03300.03300.03300.03300.033030,400
05 Jan 20230.03300.03300.03300.03300.0330-
04 Jan 20230.03300.03400.03300.03300.0330261,700
03 Jan 20230.03200.03500.03200.03500.0350390,800
30 Dec 20220.03200.03200.03200.03200.0320250,000
29 Dec 20220.03300.03300.03300.03300.0330-
28 Dec 20220.03300.03300.03300.03300.0330-
27 Dec 20220.03300.03300.03300.03300.0330-
23 Dec 20220.03300.03300.03300.03300.0330201,000
22 Dec 20220.03300.03300.03300.03300.0330-
21 Dec 20220.03300.03300.03200.03300.033085,300
20 Dec 20220.03300.03400.03300.03400.0340401,800
19 Dec 20220.03400.03400.03400.03400.0340-
16 Dec 20220.03400.03500.03400.03400.034091,900
15 Dec 20220.03400.03500.03300.03500.0350139,500
14 Dec 20220.03400.03500.03400.03500.0350354,100
13 Dec 20220.03400.03500.03400.03500.035060,200
12 Dec 20220.03400.03400.03400.03400.03401,500
09 Dec 20220.03500.03500.03400.03500.0350313,600
08 Dec 20220.03400.03400.03400.03400.0340-
07 Dec 20220.03400.03400.03400.03400.0340-
06 Dec 20220.03500.03500.03400.03400.0340123,000
05 Dec 20220.03500.03500.03500.03500.0350350,600
02 Dec 20220.03300.03500.03300.03500.0350629,700
01 Dec 20220.03400.03400.03300.03300.0330150,000
30 Nov 20220.03400.03400.03400.03400.0340210,000
29 Nov 20220.03400.03400.03400.03400.0340138,000
28 Nov 20220.03400.03400.03400.03400.0340-
25 Nov 20220.03400.03500.03400.03400.0340240,000
24 Nov 20220.03300.03300.03300.03300.0330-
23 Nov 20220.03300.03300.03300.03300.0330418,000
22 Nov 20220.03400.03400.03400.03400.0340-
21 Nov 20220.03400.03400.03400.03400.0340-
18 Nov 20220.03400.03400.03400.03400.0340403,200
17 Nov 20220.03300.03300.03300.03300.0330290,000
16 Nov 20220.03400.03400.03300.03400.0340181,000
15 Nov 20220.03200.03200.03200.03200.03201,000
14 Nov 20220.03400.03400.03400.03400.0340-
11 Nov 20220.03400.03400.03200.03400.0340549,100
10 Nov 20220.03200.03300.03200.03300.0330100,200
09 Nov 20220.03200.03200.03200.03200.0320-
08 Nov 20220.03200.03200.03200.03200.0320147,000
07 Nov 20220.03200.03200.03200.03200.032020,000
04 Nov 20220.03200.03200.03200.03200.0320-
03 Nov 20220.03200.03300.03200.03200.0320282,300
02 Nov 20220.03200.03200.03200.03200.0320129,000
01 Nov 20220.03200.03200.03200.03200.0320266,600
31 Oct 20220.03100.03100.03100.03100.0310102,000
28 Oct 20220.03100.03200.03000.03100.0310745,000
27 Oct 20220.03200.03200.03200.03200.0320-
26 Oct 20220.03200.03200.03200.03200.0320130,000
25 Oct 20220.03100.03200.03100.03200.0320103,000
21 Oct 20220.03100.03300.03100.03200.0320708,100
20 Oct 20220.03100.03100.03100.03100.031077,800
19 Oct 20220.03200.03200.03200.03200.0320100
18 Oct 20220.03200.03200.03100.03100.0310234,800
17 Oct 20220.03300.03400.03100.03200.03201,981,300
14 Oct 20220.03400.03400.03300.03300.0330119,900
13 Oct 20220.03400.03400.03300.03300.0330596,700
12 Oct 20220.03400.03400.03400.03400.034068,400
11 Oct 20220.03400.03400.03400.03400.0340103,600
10 Oct 20220.03400.03400.03300.03400.0340401,500
07 Oct 20220.03400.03400.03300.03400.03401,435,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...