5MZ.SI - Kingsmen Creatives Ltd.

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.31000.31500.31000.31500.3150122,900
31 May 20230.31500.31500.31000.31500.3150302,500
30 May 20230.33000.33000.32000.32000.320010,100
29 May 20230.32500.32500.32500.32500.3250100
26 May 20230.32000.32000.31000.31000.3100100,600
25 May 20230.31500.33000.31500.33000.330030,100
24 May 20230.32500.32500.32500.32500.3250100
23 May 20230.32000.32000.32000.32000.32008,000
22 May 20230.30500.32500.30500.32500.325010,100
19 May 20230.30000.33000.30000.33000.3300400
18 May 20230.32000.34000.32000.34000.340030,400
17 May 20230.32000.32000.30000.32000.320055,600
17 May 20230.01 Dividend
16 May 20230.32000.32000.32000.32000.31001,000
15 May 20230.32000.32000.31500.31500.305235,000
12 May 20230.33000.33000.33000.33000.319746,100
11 May 20230.31500.33000.31500.33000.319724,100
10 May 20230.32000.33000.32000.33000.319720,100
09 May 20230.33000.33000.33000.33000.3197-
08 May 20230.33500.33500.33000.33000.3197200
05 May 20230.32000.32500.32000.32000.310039,100
04 May 20230.33000.33000.32500.32500.31481,100
03 May 20230.32000.33500.32000.33000.319732,200
02 May 20230.32000.33500.32000.33500.324522,300
28 Apr 20230.33500.33500.33500.33500.3245-
27 Apr 20230.33500.34000.33500.33500.324597,000
26 Apr 20230.33000.34000.30500.31500.3052142,100
25 Apr 20230.31000.33000.31000.33000.3197300
24 Apr 20230.33000.33000.33000.33000.3197-
21 Apr 20230.33000.33000.33000.33000.3197-
20 Apr 20230.33000.33000.33000.33000.3197-
19 Apr 20230.33000.33000.33000.33000.3197100
18 Apr 20230.32000.33000.31500.32500.3148111,400
17 Apr 20230.31000.31500.31000.31500.305215,000
14 Apr 20230.31500.31500.31500.31500.3052-
13 Apr 20230.32000.32000.30500.31500.305230,200
12 Apr 20230.31000.31500.31000.31500.305279,000
11 Apr 20230.31000.31500.31000.31000.300374,300
10 Apr 20230.32000.32000.32000.32000.3100100
06 Apr 20230.31000.31000.30500.31000.300346,400
05 Apr 20230.30500.30500.30500.30500.29557,500
04 Apr 20230.30500.31500.30500.31500.30528,200
03 Apr 20230.31500.31500.31500.31500.3052100
31 Mar 20230.31500.31500.30000.31000.300366,200
30 Mar 20230.30500.31000.30000.30500.2955239,600
29 Mar 20230.31500.31500.31500.31500.3052-
28 Mar 20230.30500.31500.30500.31500.305236,000
27 Mar 20230.32000.32000.32000.32000.3100100
24 Mar 20230.31500.31500.31500.31500.3052100
23 Mar 20230.30000.31000.30000.31000.300310,100
22 Mar 20230.30000.31000.30000.31000.30032,100
21 Mar 20230.31000.31000.29500.31000.300324,000
20 Mar 20230.31000.31000.31000.31000.3003100
17 Mar 20230.30500.30500.30500.30500.2955-
16 Mar 20230.30000.31000.30000.30500.295575,100
15 Mar 20230.31000.31000.31000.31000.3003200,100
14 Mar 20230.30500.30500.30000.30000.290614,000
13 Mar 20230.31000.33000.29500.30000.2906279,700
10 Mar 20230.31000.31500.30500.30500.295520,800
09 Mar 20230.31000.31500.31000.31000.300319,800
08 Mar 20230.31000.31000.30000.30000.2906193,400
07 Mar 20230.31000.34000.30500.30500.2955677,700
06 Mar 20230.30500.30500.30500.30500.2955220,000
03 Mar 20230.31000.31000.30000.30500.29551,000
02 Mar 20230.31000.31000.30500.30500.2955597,000
01 Mar 20230.31000.31000.30500.30500.2955100,800
28 Feb 20230.31000.31000.30000.30000.2906772,000
27 Feb 20230.30500.30500.30000.30000.2906495,000
24 Feb 20230.30500.32000.30500.30500.29551,310,800
23 Feb 20230.29500.29500.28500.28500.276118,400
22 Feb 20230.28500.29000.28000.29000.280944,300
21 Feb 20230.28000.29500.27500.29000.2809471,200
20 Feb 20230.28000.28000.27500.28000.2713123,300
17 Feb 20230.29000.29000.29000.29000.2809-
16 Feb 20230.29000.29000.29000.29000.2809-
15 Feb 20230.29000.29000.29000.29000.2809100
14 Feb 20230.29000.29000.27500.27500.2664100,100
13 Feb 20230.28000.29000.27500.27500.266459,300
10 Feb 20230.29000.29000.27500.29000.28094,400
09 Feb 20230.29000.29000.28000.28000.2713136,100
08 Feb 20230.27000.28000.27000.28000.271343,100
07 Feb 20230.28000.28000.28000.28000.2713-
06 Feb 20230.28000.28000.28000.28000.2713-
03 Feb 20230.27500.28000.27500.28000.2713135,300
02 Feb 20230.27000.27500.27000.27500.266439,500
01 Feb 20230.27000.27500.27000.27500.266481,600
31 Jan 20230.26000.27000.26000.27000.2616116,000
30 Jan 20230.26000.27000.26000.27000.261620,000
27 Jan 20230.27000.27000.27000.27000.261669,100
26 Jan 20230.27000.27000.27000.27000.2616-
25 Jan 20230.26500.27000.26500.27000.261618,100
20 Jan 20230.26000.27000.26000.27000.26165,100
19 Jan 20230.27000.27000.27000.27000.2616-
18 Jan 20230.27000.27000.27000.27000.2616-
17 Jan 20230.26000.27000.26000.27000.26166,000
16 Jan 20230.26000.27000.26000.27000.261671,200
13 Jan 20230.25000.25000.25000.25000.242240,000
12 Jan 20230.27500.27500.27500.27500.2664-
11 Jan 20230.26500.27500.26500.27500.266450,100
10 Jan 20230.27500.27500.27500.27500.2664-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...