5OC.SI - Koyo International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 May 20180.0620.0620.0620.0620.062-
24 May 20180.0620.0620.0620.0620.062-
23 May 20180.0620.0620.0620.0620.062-
22 May 20180.0620.0620.0620.0620.062-
21 May 20180.0620.0620.0620.0620.062-
18 May 20180.0620.0620.0620.0620.062-
17 May 20180.0620.0620.0620.0620.062-
16 May 20180.0620.0620.0620.0620.062-
15 May 20180.0650.0700.0620.0620.06244,000
14 May 20180.0650.0650.0650.0650.065-
11 May 20180.0650.0650.0650.0650.065-
10 May 20180.0650.0650.0650.0650.065-
09 May 20180.0650.0650.0650.0650.065-
08 May 20180.0650.0650.0650.0650.065-
08 May 20180.001 Dividend
07 May 20180.0650.0650.0650.0650.064-
04 May 20180.0650.0650.0650.0650.064-
03 May 20180.0650.0650.0650.0650.064-
02 May 20180.0650.0650.0650.0650.064-
30 Apr 20180.0650.0650.0650.0650.064-
27 Apr 20180.0670.0680.0650.0650.06453,200
26 Apr 20180.0650.0650.0650.0650.064-
25 Apr 20180.0650.0650.0650.0650.064-
24 Apr 20180.0650.0650.0650.0650.064-
23 Apr 20180.0650.0650.0650.0650.064-
20 Apr 20180.0650.0650.0650.0650.064-
19 Apr 20180.0650.0650.0650.0650.064-
18 Apr 20180.0650.0650.0650.0650.064-
17 Apr 20180.0650.0650.0650.0650.064-
16 Apr 20180.0650.0650.0650.0650.064-
13 Apr 20180.0650.0650.0650.0650.064-
12 Apr 20180.0650.0650.0650.0650.064-
11 Apr 20180.0650.0650.0650.0650.064-
10 Apr 20180.0650.0650.0650.0650.064-
09 Apr 20180.0650.0650.0650.0650.064-
06 Apr 20180.0650.0650.0650.0650.064-
05 Apr 20180.0650.0650.0650.0650.064-
04 Apr 20180.0650.0650.0650.0650.064-
03 Apr 20180.0650.0650.0650.0650.064-
02 Apr 20180.0650.0650.0650.0650.06445,000
29 Mar 20180.0650.0650.0650.0650.064-
28 Mar 20180.0620.0650.0620.0650.06452,600
27 Mar 20180.0650.0650.0650.0650.06450,000
26 Mar 20180.0680.0680.0680.0680.067-
23 Mar 20180.0680.0680.0680.0680.067-
22 Mar 20180.0680.0680.0680.0680.067-
21 Mar 20180.0680.0680.0680.0680.067-
20 Mar 20180.0680.0680.0680.0680.067-
19 Mar 20180.0630.0680.0630.0680.067200,100
16 Mar 20180.0690.0690.0690.0690.068-
15 Mar 20180.0690.0690.0690.0690.068-
14 Mar 20180.0690.0690.0690.0690.068-
13 Mar 20180.0690.0690.0690.0690.068-
12 Mar 20180.0690.0690.0690.0690.068-
09 Mar 20180.0690.0690.0690.0690.068-
08 Mar 20180.0690.0690.0690.0690.068-
07 Mar 20180.0640.0690.0630.0690.06865,600
06 Mar 20180.0650.0690.0630.0640.063153,300
05 Mar 20180.0660.0690.0640.0660.06567,800
02 Mar 20180.0660.0660.0660.0660.065-
01 Mar 20180.0660.0660.0660.0660.065-
28 Feb 20180.0660.0660.0660.0660.065-
27 Feb 20180.0700.0700.0630.0660.065103,100
26 Feb 20180.0770.0770.0770.0770.076-
23 Feb 20180.0770.0770.0770.0770.076-
22 Feb 20180.0630.0770.0630.0770.0763,300
21 Feb 20180.0680.0680.0680.0680.067-
20 Feb 20180.0680.0680.0680.0680.067-
19 Feb 20180.0680.0680.0680.0680.067-
15 Feb 20180.0680.0680.0680.0680.067-
14 Feb 20180.0680.0680.0680.0680.067-
13 Feb 20180.0680.0680.0680.0680.06748,300
12 Feb 20180.0630.0760.0630.0690.06892,800
09 Feb 20180.0610.0840.0610.0840.08350,100
08 Feb 20180.0670.0670.0670.0670.066-
07 Feb 20180.0670.0670.0670.0670.066-
06 Feb 20180.0630.0700.0610.0670.06670,900
05 Feb 20180.0720.0720.0720.0720.071-
02 Feb 20180.0720.0720.0720.0720.071-
01 Feb 20180.0720.0720.0720.0720.071-
31 Jan 20180.0720.0720.0720.0720.071-
30 Jan 20180.0720.0720.0720.0720.071-
29 Jan 20180.0720.0720.0720.0720.071-
26 Jan 20180.0720.0720.0720.0720.071-
25 Jan 20180.0720.0720.0720.0720.071-
24 Jan 20180.0720.0720.0720.0720.071-
23 Jan 20180.0720.0720.0720.0720.071-
22 Jan 20180.0680.0720.0680.0720.07150,400
19 Jan 20180.0730.0730.0730.0730.072-
18 Jan 20180.0730.0730.0730.0730.072-
17 Jan 20180.0730.0730.0730.0730.072-
16 Jan 20180.0730.0730.0730.0730.072-
15 Jan 20180.0730.0730.0730.0730.072-
12 Jan 20180.0660.0730.0650.0730.072181,600
11 Jan 20180.0710.0710.0710.0710.070-
10 Jan 20180.0710.0710.0710.0710.070-
09 Jan 20180.0710.0710.0660.0710.070135,600
08 Jan 20180.0710.0710.0710.0710.070-
05 Jan 20180.0700.0750.0700.0710.070212,100
04 Jan 20180.0710.0710.0710.0710.070-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...