Mail

5MZ.SI - Kingsmen Creatives Ltd.

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.3100	0.3150	0.3100	0.3150	0.3150	122,900
31 May 2023	0.3150	0.3150	0.3100	0.3150	0.3150	302,500
30 May 2023	0.3300	0.3300	0.3200	0.3200	0.3200	10,100
29 May 2023	0.3250	0.3250	0.3250	0.3250	0.3250	100
26 May 2023	0.3200	0.3200	0.3100	0.3100	0.3100	100,600
25 May 2023	0.3150	0.3300	0.3150	0.3300	0.3300	30,100
24 May 2023	0.3250	0.3250	0.3250	0.3250	0.3250	100
23 May 2023	0.3200	0.3200	0.3200	0.3200	0.3200	8,000
22 May 2023	0.3050	0.3250	0.3050	0.3250	0.3250	10,100
19 May 2023	0.3000	0.3300	0.3000	0.3300	0.3300	400
18 May 2023	0.3200	0.3400	0.3200	0.3400	0.3400	30,400
17 May 2023	0.3200	0.3200	0.3000	0.3200	0.3200	55,600
17 May 2023	0.01 Dividend
16 May 2023	0.3200	0.3200	0.3200	0.3200	0.3100	1,000
15 May 2023	0.3200	0.3200	0.3150	0.3150	0.3052	35,000
12 May 2023	0.3300	0.3300	0.3300	0.3300	0.3197	46,100
11 May 2023	0.3150	0.3300	0.3150	0.3300	0.3197	24,100
10 May 2023	0.3200	0.3300	0.3200	0.3300	0.3197	20,100
09 May 2023	0.3300	0.3300	0.3300	0.3300	0.3197	-
08 May 2023	0.3350	0.3350	0.3300	0.3300	0.3197	200
05 May 2023	0.3200	0.3250	0.3200	0.3200	0.3100	39,100
04 May 2023	0.3300	0.3300	0.3250	0.3250	0.3148	1,100
03 May 2023	0.3200	0.3350	0.3200	0.3300	0.3197	32,200
02 May 2023	0.3200	0.3350	0.3200	0.3350	0.3245	22,300
28 Apr 2023	0.3350	0.3350	0.3350	0.3350	0.3245	-
27 Apr 2023	0.3350	0.3400	0.3350	0.3350	0.3245	97,000
26 Apr 2023	0.3300	0.3400	0.3050	0.3150	0.3052	142,100
25 Apr 2023	0.3100	0.3300	0.3100	0.3300	0.3197	300
24 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3197	-
21 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3197	-
20 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3197	-
19 Apr 2023	0.3300	0.3300	0.3300	0.3300	0.3197	100
18 Apr 2023	0.3200	0.3300	0.3150	0.3250	0.3148	111,400
17 Apr 2023	0.3100	0.3150	0.3100	0.3150	0.3052	15,000
14 Apr 2023	0.3150	0.3150	0.3150	0.3150	0.3052	-
13 Apr 2023	0.3200	0.3200	0.3050	0.3150	0.3052	30,200
12 Apr 2023	0.3100	0.3150	0.3100	0.3150	0.3052	79,000
11 Apr 2023	0.3100	0.3150	0.3100	0.3100	0.3003	74,300
10 Apr 2023	0.3200	0.3200	0.3200	0.3200	0.3100	100
06 Apr 2023	0.3100	0.3100	0.3050	0.3100	0.3003	46,400
05 Apr 2023	0.3050	0.3050	0.3050	0.3050	0.2955	7,500
04 Apr 2023	0.3050	0.3150	0.3050	0.3150	0.3052	8,200
03 Apr 2023	0.3150	0.3150	0.3150	0.3150	0.3052	100
31 Mar 2023	0.3150	0.3150	0.3000	0.3100	0.3003	66,200
30 Mar 2023	0.3050	0.3100	0.3000	0.3050	0.2955	239,600
29 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3052	-
28 Mar 2023	0.3050	0.3150	0.3050	0.3150	0.3052	36,000
27 Mar 2023	0.3200	0.3200	0.3200	0.3200	0.3100	100
24 Mar 2023	0.3150	0.3150	0.3150	0.3150	0.3052	100
23 Mar 2023	0.3000	0.3100	0.3000	0.3100	0.3003	10,100
22 Mar 2023	0.3000	0.3100	0.3000	0.3100	0.3003	2,100
21 Mar 2023	0.3100	0.3100	0.2950	0.3100	0.3003	24,000
20 Mar 2023	0.3100	0.3100	0.3100	0.3100	0.3003	100
17 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.2955	-
16 Mar 2023	0.3000	0.3100	0.3000	0.3050	0.2955	75,100
15 Mar 2023	0.3100	0.3100	0.3100	0.3100	0.3003	200,100
14 Mar 2023	0.3050	0.3050	0.3000	0.3000	0.2906	14,000
13 Mar 2023	0.3100	0.3300	0.2950	0.3000	0.2906	279,700
10 Mar 2023	0.3100	0.3150	0.3050	0.3050	0.2955	20,800
09 Mar 2023	0.3100	0.3150	0.3100	0.3100	0.3003	19,800
08 Mar 2023	0.3100	0.3100	0.3000	0.3000	0.2906	193,400
07 Mar 2023	0.3100	0.3400	0.3050	0.3050	0.2955	677,700
06 Mar 2023	0.3050	0.3050	0.3050	0.3050	0.2955	220,000
03 Mar 2023	0.3100	0.3100	0.3000	0.3050	0.2955	1,000
02 Mar 2023	0.3100	0.3100	0.3050	0.3050	0.2955	597,000
01 Mar 2023	0.3100	0.3100	0.3050	0.3050	0.2955	100,800
28 Feb 2023	0.3100	0.3100	0.3000	0.3000	0.2906	772,000
27 Feb 2023	0.3050	0.3050	0.3000	0.3000	0.2906	495,000
24 Feb 2023	0.3050	0.3200	0.3050	0.3050	0.2955	1,310,800
23 Feb 2023	0.2950	0.2950	0.2850	0.2850	0.2761	18,400
22 Feb 2023	0.2850	0.2900	0.2800	0.2900	0.2809	44,300
21 Feb 2023	0.2800	0.2950	0.2750	0.2900	0.2809	471,200
20 Feb 2023	0.2800	0.2800	0.2750	0.2800	0.2713	123,300
17 Feb 2023	0.2900	0.2900	0.2900	0.2900	0.2809	-
16 Feb 2023	0.2900	0.2900	0.2900	0.2900	0.2809	-
15 Feb 2023	0.2900	0.2900	0.2900	0.2900	0.2809	100
14 Feb 2023	0.2900	0.2900	0.2750	0.2750	0.2664	100,100
13 Feb 2023	0.2800	0.2900	0.2750	0.2750	0.2664	59,300
10 Feb 2023	0.2900	0.2900	0.2750	0.2900	0.2809	4,400
09 Feb 2023	0.2900	0.2900	0.2800	0.2800	0.2713	136,100
08 Feb 2023	0.2700	0.2800	0.2700	0.2800	0.2713	43,100
07 Feb 2023	0.2800	0.2800	0.2800	0.2800	0.2713	-
06 Feb 2023	0.2800	0.2800	0.2800	0.2800	0.2713	-
03 Feb 2023	0.2750	0.2800	0.2750	0.2800	0.2713	135,300
02 Feb 2023	0.2700	0.2750	0.2700	0.2750	0.2664	39,500
01 Feb 2023	0.2700	0.2750	0.2700	0.2750	0.2664	81,600
31 Jan 2023	0.2600	0.2700	0.2600	0.2700	0.2616	116,000
30 Jan 2023	0.2600	0.2700	0.2600	0.2700	0.2616	20,000
27 Jan 2023	0.2700	0.2700	0.2700	0.2700	0.2616	69,100
26 Jan 2023	0.2700	0.2700	0.2700	0.2700	0.2616	-
25 Jan 2023	0.2650	0.2700	0.2650	0.2700	0.2616	18,100
20 Jan 2023	0.2600	0.2700	0.2600	0.2700	0.2616	5,100
19 Jan 2023	0.2700	0.2700	0.2700	0.2700	0.2616	-
18 Jan 2023	0.2700	0.2700	0.2700	0.2700	0.2616	-
17 Jan 2023	0.2600	0.2700	0.2600	0.2700	0.2616	6,000
16 Jan 2023	0.2600	0.2700	0.2600	0.2700	0.2616	71,200
13 Jan 2023	0.2500	0.2500	0.2500	0.2500	0.2422	40,000
12 Jan 2023	0.2750	0.2750	0.2750	0.2750	0.2664	-
11 Jan 2023	0.2650	0.2750	0.2650	0.2750	0.2664	50,100
10 Jan 2023	0.2750	0.2750	0.2750	0.2750	0.2664	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...