Singapore markets open in 1 hour 33 minutes

Koh Brothers Eco Engineering Limited (5HV.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02200.0000 (0.00%)
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 20240.02200.02200.02200.02200.0220-
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
23 Feb 20240.02100.02100.02100.02100.0210-
22 Feb 20240.02100.02100.02100.02100.0210100,000
21 Feb 20240.02100.02100.02000.02100.02101,431,500
20 Feb 20240.02100.02100.02000.02100.0210100,300
19 Feb 20240.02100.02200.02000.02100.02101,651,800
16 Feb 20240.02100.02200.02100.02200.02202,670,600
15 Feb 20240.02000.02100.02000.02000.0200521,000
14 Feb 20240.02100.02100.02100.02100.0210-
13 Feb 20240.02100.02100.02000.02100.02101,585,100
09 Feb 20240.02200.02200.02000.02100.0210100,200
08 Feb 20240.02100.02200.02100.02200.02201,660,400
07 Feb 20240.02100.02100.02100.02100.0210170,000
06 Feb 20240.02000.02200.02000.02100.02102,054,400
05 Feb 20240.02100.02100.02000.02000.0200122,300
02 Feb 20240.02100.02100.02100.02100.02101,180,000
01 Feb 20240.02200.02200.02100.02200.02201,111,200
31 Jan 20240.02300.02300.02200.02200.0220200
30 Jan 20240.02300.02300.02200.02200.02201,881,000
29 Jan 20240.02300.02300.02200.02200.02201,681,000
26 Jan 20240.02300.02300.02200.02200.0220735,400
25 Jan 20240.02200.02300.02200.02300.02301,225,400
24 Jan 20240.02200.02200.02200.02200.022065,400
23 Jan 20240.02200.02300.02200.02200.0220210,600
22 Jan 20240.02300.02300.02200.02200.02203,691,600
19 Jan 20240.02300.02300.02300.02300.02301,269,100
18 Jan 20240.02300.02300.02200.02300.0230893,400
17 Jan 20240.02400.02500.02200.02200.022012,890,500
16 Jan 20240.02500.02500.02400.02500.0250451,400
15 Jan 20240.02400.02600.02400.02600.02602,207,700
12 Jan 20240.02300.02500.02300.02400.02401,648,800
11 Jan 20240.02400.02400.02300.02400.02401,463,000
10 Jan 20240.02300.02400.02200.02400.0240393,300
09 Jan 20240.02300.02400.02300.02400.0240964,500
08 Jan 20240.02400.02400.02400.02400.0240300
05 Jan 20240.02300.02400.02300.02400.0240801,800
04 Jan 20240.02400.02400.02300.02400.02402,841,500
03 Jan 20240.02400.02500.02400.02500.02501,240,600
02 Jan 20240.02300.02400.02200.02400.0240907,600
29 Dec 20230.02200.02400.02200.02400.02401,200
28 Dec 20230.02400.02400.02400.02400.0240-
27 Dec 20230.02300.02400.02200.02400.02401,523,100
26 Dec 20230.02200.02400.02200.02200.02201,311,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...