5OC.SI - Koyo International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 20180.0680.0680.0680.0680.06849,000
16 Oct 20180.0680.0680.0680.0680.068-
15 Oct 20180.0650.0690.0650.0680.06838,200
12 Oct 20180.0670.0670.0670.0670.067-
11 Oct 20180.0670.0670.0670.0670.067-
10 Oct 20180.0670.0670.0670.0670.067-
09 Oct 20180.0670.0670.0670.0670.067-
08 Oct 20180.0670.0670.0670.0670.06730,000
05 Oct 20180.0700.0700.0700.0700.070-
04 Oct 20180.0700.0700.0700.0700.070-
03 Oct 20180.0700.0700.0700.0700.070-
02 Oct 20180.0700.0700.0700.0700.070-
01 Oct 20180.0700.0700.0700.0700.070346,100
28 Sep 20180.0700.0700.0700.0700.070-
27 Sep 20180.0700.0700.0700.0700.07053,900
26 Sep 20180.0700.0710.0700.0700.07097,000
25 Sep 20180.0700.0700.0700.0700.070-
24 Sep 20180.0700.0700.0700.0700.070-
21 Sep 20180.0700.0700.0700.0700.070-
20 Sep 20180.0700.0700.0700.0700.070-
19 Sep 20180.0700.0700.0700.0700.070-
18 Sep 20180.0700.0700.0700.0700.070-
17 Sep 20180.0700.0700.0700.0700.070-
14 Sep 20180.0700.0700.0700.0700.070-
13 Sep 20180.0700.0700.0700.0700.07050,300
12 Sep 20180.0700.0700.0700.0700.0708,800
11 Sep 20180.0720.0720.0720.0720.072-
10 Sep 20180.0720.0720.0720.0720.072-
07 Sep 20180.0720.0720.0720.0720.072-
06 Sep 20180.0720.0720.0720.0720.072-
05 Sep 20180.0720.0720.0720.0720.072-
04 Sep 20180.0710.0720.0710.0720.072516,500
03 Sep 20180.0720.0720.0720.0720.072-
31 Aug 20180.0720.0720.0720.0720.072-
30 Aug 20180.0730.0730.0720.0720.07250,600
29 Aug 20180.0700.0710.0700.0710.071100,700
28 Aug 20180.0700.0700.0700.0700.070-
27 Aug 20180.0700.0700.0700.0700.07050,800
24 Aug 20180.0690.0690.0690.0690.069-
23 Aug 20180.0690.0690.0690.0690.069-
21 Aug 20180.0700.0700.0690.0690.069216,300
20 Aug 20180.0700.0700.0690.0690.069171,000
17 Aug 20180.0670.0670.0670.0670.067168,700
16 Aug 20180.0670.0670.0670.0670.067-
15 Aug 20180.0670.0670.0670.0670.067-
14 Aug 20180.0670.0670.0670.0670.067-
13 Aug 20180.0670.0670.0670.0670.06751,500
10 Aug 20180.0670.0690.0670.0670.067263,800
08 Aug 20180.0690.0690.0660.0660.066150,200
07 Aug 20180.0690.0690.0690.0690.0694,700
06 Aug 20180.0660.0660.0660.0660.0662,600
03 Aug 20180.0660.0660.0660.0660.066200,200
02 Aug 20180.0660.0660.0660.0660.066-
01 Aug 20180.0650.0690.0650.0660.066202,500
31 Jul 20180.0660.0690.0650.0690.06926,000
30 Jul 20180.0670.0670.0670.0670.067-
27 Jul 20180.0670.0670.0670.0670.067-
26 Jul 20180.0670.0670.0670.0670.067-
25 Jul 20180.0670.0670.0670.0670.067-
24 Jul 20180.0670.0670.0670.0670.067-
23 Jul 20180.0670.0670.0670.0670.067-
20 Jul 20180.0670.0670.0670.0670.067-
19 Jul 20180.0670.0670.0670.0670.067-
18 Jul 20180.0680.0680.0670.0670.067157,700
17 Jul 20180.0660.0660.0660.0660.066-
16 Jul 20180.0660.0660.0660.0660.066-
13 Jul 20180.0660.0660.0660.0660.066-
12 Jul 20180.0660.0660.0660.0660.066-
11 Jul 20180.0660.0660.0660.0660.066-
10 Jul 20180.0660.0660.0660.0660.066-
09 Jul 20180.0660.0660.0660.0660.066-
06 Jul 20180.0660.0660.0660.0660.066-
05 Jul 20180.0660.0660.0660.0660.066-
04 Jul 20180.0660.0660.0660.0660.066-
03 Jul 20180.0660.0660.0660.0660.066-
02 Jul 20180.0660.0660.0660.0660.066-
29 Jun 20180.0660.0660.0660.0660.066-
28 Jun 20180.0660.0660.0660.0660.066-
27 Jun 20180.0660.0660.0660.0660.066-
26 Jun 20180.0660.0660.0660.0660.066-
25 Jun 20180.0680.0680.0660.0660.066327,200
22 Jun 20180.0640.0640.0640.0640.064-
21 Jun 20180.0640.0640.0640.0640.064-
20 Jun 20180.0640.0640.0640.0640.064-
19 Jun 20180.0640.0640.0640.0640.064-
18 Jun 20180.0640.0640.0640.0640.064-
14 Jun 20180.0640.0640.0640.0640.064-
13 Jun 20180.0640.0640.0640.0640.064-
12 Jun 20180.0640.0640.0640.0640.064-
11 Jun 20180.0640.0640.0640.0640.064-
08 Jun 20180.0640.0640.0640.0640.064-
07 Jun 20180.0640.0640.0640.0640.064-
06 Jun 20180.0640.0640.0640.0640.064-
05 Jun 20180.0630.0640.0630.0640.06437,200
04 Jun 20180.0620.0620.0620.0620.062-
01 Jun 20180.0620.0620.0620.0620.062-
31 May 20180.0620.0620.0620.0620.062-
30 May 20180.0620.0620.0620.0620.062-
28 May 20180.0620.0620.0620.0620.062-
25 May 20180.0620.0620.0620.0620.062-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...