Singapore markets closed

Kingsmen Creatives Ltd. (5MZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.26000.0000 (0.00%)
At close: 4:37PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.26500.26500.25500.26000.260018,200
25 Nov 20210.26000.26000.26000.26000.2600100
24 Nov 20210.25500.26000.25500.25500.25506,300
23 Nov 20210.26000.26000.26000.26000.2600100
22 Nov 20210.26000.26000.25500.25500.2550143,200
19 Nov 20210.25500.25500.25500.25500.255013,900
18 Nov 20210.26000.26000.26000.26000.260056,900
17 Nov 20210.26000.27000.26000.26500.265087,100
16 Nov 20210.26500.26500.26500.26500.265040,000
15 Nov 20210.27500.27500.27500.27500.2750-
12 Nov 20210.27500.27500.27500.27500.2750-
11 Nov 20210.27000.27500.27000.27500.275024,800
10 Nov 20210.27500.27500.27500.27500.27509,300
09 Nov 20210.28000.28000.27000.27000.270055,300
08 Nov 20210.25500.28000.25500.28000.280027,600
05 Nov 20210.27000.28000.27000.28000.280028,000
03 Nov 20210.27000.27000.27000.27000.270052,700
02 Nov 20210.27500.27500.27500.27500.2750100
01 Nov 20210.27000.27500.27000.27000.270029,900
29 Oct 20210.28000.28000.28000.28000.2800-
28 Oct 20210.27000.28500.27000.28000.28005,600
27 Oct 20210.28000.28000.28000.28000.2800-
26 Oct 20210.27000.28000.27000.28000.280034,800
25 Oct 20210.27000.27500.27000.27000.270026,400
22 Oct 20210.27500.27500.27500.27500.2750-
21 Oct 20210.28000.28000.27500.27500.275016,000
20 Oct 20210.27500.27500.27000.27000.270021,200
19 Oct 20210.26000.28500.26000.26500.265015,500
18 Oct 20210.29000.29000.29000.29000.2900-
15 Oct 20210.29000.29000.29000.29000.2900-
14 Oct 20210.28000.29000.28000.29000.290048,700
13 Oct 20210.26000.28000.26000.28000.280042,100
12 Oct 20210.26500.27000.26500.27000.270030,400
11 Oct 20210.25500.26500.25500.26500.265022,800
08 Oct 20210.25500.25500.25500.25500.255060,000
07 Oct 20210.24500.25500.24500.25500.25501,300
06 Oct 20210.24500.25500.20500.25500.2550190,300
05 Oct 20210.24500.26500.24500.26500.2650300
04 Oct 20210.25000.25000.25000.25000.2500-
01 Oct 20210.24500.25000.24500.25000.250042,000
30 Sep 20210.23500.24500.23500.24500.245053,400
29 Sep 20210.24500.24500.24500.24500.2450-
28 Sep 20210.24500.24500.24500.24500.2450-
27 Sep 20210.24500.24500.24500.24500.2450-
24 Sep 20210.23000.25000.23000.24500.245092,300
23 Sep 20210.23000.25000.23000.25000.2500500
22 Sep 20210.24500.24500.24500.24500.24502,500
21 Sep 20210.23000.24500.23000.24500.245011,400
20 Sep 20210.24000.24000.24000.24000.240028,800
17 Sep 20210.24000.24000.24000.24000.240013,000
16 Sep 20210.25500.25500.25500.25500.2550900
15 Sep 20210.26500.26500.26500.26500.2650-
14 Sep 20210.26500.26500.26500.26500.2650-
13 Sep 20210.25500.26500.25000.26500.265015,000
10 Sep 20210.24000.26500.24000.26500.2650200
09 Sep 20210.25000.26500.25000.26500.265061,600
08 Sep 20210.25000.27000.25000.27000.270052,800
07 Sep 20210.27000.27000.27000.27000.2700-
06 Sep 20210.26000.27000.26000.27000.270025,200
03 Sep 20210.26000.26500.26000.26500.26501,000
02 Sep 20210.24000.27000.24000.27000.270038,100
01 Sep 20210.27000.27000.27000.27000.2700-
31 Aug 20210.27000.27000.27000.27000.2700-
30 Aug 20210.27000.27000.27000.27000.2700-
27 Aug 20210.27000.27000.27000.27000.2700-
26 Aug 20210.27000.27000.27000.27000.2700-
25 Aug 20210.24000.27000.24000.27000.270019,800
24 Aug 20210.27000.27000.27000.27000.2700-
23 Aug 20210.26000.27000.25000.27000.2700189,800
20 Aug 20210.27500.27500.27500.27500.2750-
19 Aug 20210.27000.27500.27000.27500.275020,100
18 Aug 20210.27500.27500.27500.27500.2750-
17 Aug 20210.27000.27500.26000.27500.275021,500
16 Aug 20210.27000.27000.27000.27000.270015,000
13 Aug 20210.27000.27000.27000.27000.270030,100
12 Aug 20210.27000.27000.27000.27000.270035,000
11 Aug 20210.26500.27000.26500.27000.2700108,000
10 Aug 20210.26500.26500.26500.26500.2650100,000
06 Aug 20210.27500.27500.27500.27500.2750-
05 Aug 20210.27500.27500.27500.27500.2750-
04 Aug 20210.27500.27500.27500.27500.275052,000
03 Aug 20210.27000.27000.26500.27000.27009,900
02 Aug 20210.27000.27500.27000.27500.275036,300
30 Jul 20210.27000.27500.27000.27500.275080,200
29 Jul 20210.27500.27500.27500.27500.2750-
28 Jul 20210.27000.27500.27000.27500.275010,100
27 Jul 20210.27000.27500.27000.27500.275012,100
26 Jul 20210.27500.27500.27000.27500.275027,400
23 Jul 20210.27500.28000.27500.28000.280020,100
22 Jul 20210.28500.28500.27500.28000.28006,100
21 Jul 20210.27500.28500.27500.28500.28503,100
19 Jul 20210.28000.28000.27500.28000.280027,800
16 Jul 20210.27500.28500.27500.28500.285056,100
15 Jul 20210.28000.28000.28000.28000.28005,500
14 Jul 20210.27500.27500.27500.27500.2750-
13 Jul 20210.27500.27500.27500.27500.2750-
12 Jul 20210.27500.27500.27500.27500.2750200
09 Jul 20210.27500.28000.27500.28000.2800200
08 Jul 20210.27500.28500.27500.28500.285054,200
07 Jul 20210.27000.29000.27000.27500.275043,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...