Singapore markets closed

KOP Limited (5I1.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.03400.0000 (0.00%)
At close: 04:46PM SGT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
21 Feb 20240.03100.03100.03100.03100.0310-
20 Feb 20240.03100.03100.03100.03100.0310-
19 Feb 20240.03200.03200.03100.03100.0310499,900
16 Feb 20240.03200.03200.03200.03200.0320-
15 Feb 20240.03100.03200.03100.03200.032090,200
14 Feb 20240.02800.02800.02800.02800.028040,000
13 Feb 20240.03200.03200.03200.03200.0320-
09 Feb 20240.03200.03200.03200.03200.0320-
08 Feb 20240.03200.03200.03200.03200.0320-
07 Feb 20240.03200.03200.03200.03200.0320100
06 Feb 20240.03800.04000.03200.03200.0320731,800
05 Feb 20240.03100.03100.03100.03100.0310-
02 Feb 20240.03100.03100.03100.03100.0310-
01 Feb 20240.03100.03100.03100.03100.0310-
31 Jan 20240.03100.03100.03100.03100.0310-
30 Jan 20240.03100.03100.03100.03100.0310-
29 Jan 20240.03100.03100.03100.03100.0310-
26 Jan 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...