5OC.SI - Koyo International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20180.0640.0640.0640.0640.064-
06 Dec 20180.0640.0640.0640.0640.064-
05 Dec 20180.0640.0640.0640.0640.064-
04 Dec 20180.0690.0690.0640.0640.064185,800
03 Dec 20180.0640.0640.0640.0640.06470,400
30 Nov 20180.0640.0640.0640.0640.064120,000
29 Nov 20180.0680.0680.0670.0680.06821,000
28 Nov 20180.0640.0640.0640.0640.064-
27 Nov 20180.0640.0640.0640.0640.064-
26 Nov 20180.0640.0640.0640.0640.064-
23 Nov 20180.0640.0640.0640.0640.064-
22 Nov 20180.0650.0650.0610.0640.06460,000
21 Nov 20180.0600.0600.0600.0600.060-
20 Nov 20180.0600.0600.0600.0600.060-
19 Nov 20180.0600.0600.0600.0600.060-
16 Nov 20180.0590.0600.0590.0600.060151,900
15 Nov 20180.0610.0630.0550.0600.060476,900
14 Nov 20180.0730.0730.0730.0730.073-
13 Nov 20180.0730.0730.0730.0730.073-
12 Nov 20180.0730.0730.0730.0730.073-
09 Nov 20180.0730.0730.0730.0730.073-
08 Nov 20180.0730.0730.0730.0730.073-
07 Nov 20180.0730.0730.0730.0730.073-
05 Nov 20180.0730.0730.0730.0730.073-
02 Nov 20180.0730.0730.0730.0730.073-
01 Nov 20180.0700.0730.0630.0730.073212,300
31 Oct 20180.0680.0680.0680.0680.068-
30 Oct 20180.0680.0680.0680.0680.068-
29 Oct 20180.0680.0680.0680.0680.068-
26 Oct 20180.0680.0680.0680.0680.068-
25 Oct 20180.0680.0680.0680.0680.068-
24 Oct 20180.0680.0680.0680.0680.068-
23 Oct 20180.0680.0680.0680.0680.06817,600
22 Oct 20180.0680.0680.0680.0680.068-
19 Oct 20180.0680.0680.0680.0680.068-
18 Oct 20180.0680.0680.0680.0680.068-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...