Singapore markets closed

KOP Limited (5I1.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0350+0.0010 (+2.94%)
At close: 01:29PM SGT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20240.03500.03500.03500.03500.035010,300
16 Jul 20240.03400.03400.03400.03400.0340430,300
15 Jul 20240.03600.03600.03600.03600.0360-
12 Jul 20240.03600.03600.03400.03600.0360210,300
11 Jul 20240.03500.03500.03500.03500.0350400,000
10 Jul 20240.03400.03500.03400.03500.0350120,000
09 Jul 20240.03600.03600.03600.03600.036025,000
08 Jul 20240.03600.03800.03600.03800.0380360,000
05 Jul 20240.03500.04000.03300.03800.03802,013,800
04 Jul 20240.03500.03500.03500.03500.0350-
03 Jul 20240.03400.03500.03400.03500.0350200,000
02 Jul 20240.03400.03700.03400.03500.03501,578,300
01 Jul 20240.03300.03300.03300.03300.0330354,500
28 Jun 20240.03300.03300.03300.03300.0330144,000
27 Jun 20240.03300.03300.03300.03300.033010,000
26 Jun 20240.03300.03300.03300.03300.0330-
25 Jun 20240.03300.03300.03300.03300.0330500
24 Jun 20240.03200.03600.03200.03400.0340548,200
21 Jun 20240.03400.03400.03400.03400.0340-
20 Jun 20240.03400.03400.03400.03400.0340-
19 Jun 20240.03400.03400.03400.03400.0340-
18 Jun 20240.03400.03400.03400.03400.0340-
14 Jun 20240.03400.03400.03400.03400.0340-
13 Jun 20240.03400.03400.03400.03400.0340-
12 Jun 20240.03300.03400.03300.03400.0340251,000
11 Jun 20240.03300.03300.03300.03300.0330217,000
10 Jun 20240.03500.03500.03500.03500.0350-
07 Jun 20240.03500.03500.03500.03500.0350-
06 Jun 20240.03500.03500.03500.03500.0350-
05 Jun 20240.03500.03500.03400.03500.0350811,200
04 Jun 20240.03500.03500.03500.03500.0350100,000
03 Jun 20240.03600.03700.03600.03700.0370209,500
31 May 20240.03600.03600.03600.03600.036045,000
30 May 20240.03800.03800.03700.03700.0370210,000
29 May 20240.03800.03800.03700.03700.03701,648,500
28 May 20240.03700.03900.03700.03700.0370902,100
27 May 20240.03800.03800.03800.03800.0380-
24 May 20240.03900.03900.03800.03800.0380523,500
23 May 20240.03900.03900.03800.03900.0390465,500
21 May 20240.03800.04000.03800.03800.03801,849,600
20 May 20240.03600.03600.03600.03600.0360145,000
17 May 20240.03400.03600.03400.03600.0360662,900
16 May 20240.03300.03300.03300.03300.0330110,500
15 May 20240.03400.03400.03400.03400.0340100
14 May 20240.03400.03400.03400.03400.0340500,000
13 May 20240.03700.03700.03700.03700.0370-
10 May 20240.03700.03700.03700.03700.0370-
09 May 20240.03700.03700.03700.03700.0370-
08 May 20240.03700.03700.03700.03700.0370-
07 May 20240.03700.03700.03700.03700.0370-
06 May 20240.03700.03700.03700.03700.0370-
03 May 20240.03700.03700.03700.03700.0370-
02 May 20240.03700.03700.03700.03700.0370-
30 Apr 20240.03700.03700.03700.03700.0370-
29 Apr 20240.03700.03700.03700.03700.0370-
26 Apr 20240.03700.03700.03700.03700.0370-
25 Apr 20240.03700.03700.03700.03700.0370-
24 Apr 20240.03700.03700.03700.03700.037031,000
23 Apr 20240.03900.03900.03900.03900.0390100,000
22 Apr 20240.03700.03700.03700.03700.0370-
19 Apr 20240.03700.03700.03700.03700.0370200,000
18 Apr 20240.04600.04600.03700.03700.0370111,000
17 Apr 20240.03900.03900.03900.03900.0390-
16 Apr 20240.03900.03900.03900.03900.0390-
15 Apr 20240.03800.03900.03800.03900.0390360,100
12 Apr 20240.03600.04200.03600.04000.04004,238,500
11 Apr 20240.03300.03300.03300.03300.0330-
09 Apr 20240.03300.03300.03300.03300.0330-
08 Apr 20240.03300.03300.03300.03300.0330-
05 Apr 20240.03000.03500.03000.03300.0330400,100
04 Apr 20240.03100.03100.03100.03100.0310-
03 Apr 20240.03100.03100.03100.03100.0310-
02 Apr 20240.03100.03100.03100.03100.0310100,000
01 Apr 20240.03200.03300.03200.03300.0330239,400
28 Mar 20240.03300.03300.03300.03300.0330-
27 Mar 20240.03300.03300.03300.03300.0330-
26 Mar 20240.03000.03300.03000.03300.0330600
25 Mar 20240.03000.03000.03000.03000.0300100,000
22 Mar 20240.03100.03100.03100.03100.0310-
21 Mar 20240.03100.03100.03100.03100.0310-
20 Mar 20240.03100.03100.03100.03100.031079,400
19 Mar 20240.03500.03500.03500.03500.0350-
18 Mar 20240.03500.03500.03500.03500.0350-
15 Mar 20240.03500.03500.03500.03500.0350-
14 Mar 20240.03500.03500.03500.03500.0350-
13 Mar 20240.03500.03500.03500.03500.0350-
12 Mar 20240.03500.03500.03500.03500.0350-
11 Mar 20240.03500.03500.03500.03500.035020,000
08 Mar 20240.03500.03600.03100.03100.0310587,700
07 Mar 20240.03100.03100.03100.03100.0310-
06 Mar 20240.03100.03100.03100.03100.0310-
05 Mar 20240.03100.03100.03100.03100.0310-
04 Mar 20240.03100.03100.03100.03100.0310-
01 Mar 20240.03100.03100.03100.03100.0310-
29 Feb 20240.03100.03100.03100.03100.0310-
28 Feb 20240.03100.03100.03100.03100.0310-
27 Feb 20240.03100.03100.03100.03100.0310-
26 Feb 20240.03100.03100.03100.03100.0310-
23 Feb 20240.03100.03100.03100.03100.0310-
22 Feb 20240.03100.03100.03100.03100.0310-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...