5OC.SI - Koyo International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20190.0700.0730.0700.0730.07310,200
21 Feb 20190.0680.0680.0680.0680.068-
20 Feb 20190.0680.0680.0680.0680.068-
19 Feb 20190.0680.0680.0680.0680.068-
18 Feb 20190.0680.0680.0680.0680.068-
15 Feb 20190.0680.0680.0680.0680.068-
14 Feb 20190.0680.0680.0680.0680.068-
13 Feb 20190.0680.0680.0680.0680.068-
12 Feb 20190.0680.0680.0680.0680.068-
11 Feb 20190.0680.0680.0680.0680.068-
08 Feb 20190.0680.0680.0680.0680.068-
07 Feb 20190.0680.0680.0680.0680.068-
05 Feb 20190.0680.0680.0680.0680.068-
04 Feb 20190.0680.0680.0680.0680.068-
01 Feb 20190.0680.0680.0680.0680.068-
31 Jan 20190.0660.0680.0660.0680.06830,000
30 Jan 20190.0680.0680.0680.0680.068101,600
29 Jan 20190.0680.0680.0680.0680.0682,600
28 Jan 20190.0680.0680.0680.0680.06820,000
25 Jan 20190.0720.0720.0720.0720.072-
24 Jan 20190.0720.0720.0720.0720.072-
23 Jan 20190.0720.0720.0720.0720.072-
22 Jan 20190.0720.0720.0720.0720.072-
21 Jan 20190.0660.0720.0640.0720.072250,100
18 Jan 20190.0660.0660.0660.0660.066-
17 Jan 20190.0660.0660.0660.0660.066159,700
16 Jan 20190.0700.0700.0700.0700.070-
15 Jan 20190.0700.0720.0700.0700.07057,500
14 Jan 20190.0690.0690.0690.0690.069-
11 Jan 20190.0690.0690.0690.0690.069-
10 Jan 20190.0690.0690.0690.0690.069-
09 Jan 20190.0690.0690.0690.0690.06920,000
08 Jan 20190.0650.0650.0650.0650.065-
07 Jan 20190.0650.0650.0650.0650.065-
04 Jan 20190.0650.0650.0650.0650.065-
03 Jan 20190.0650.0650.0650.0650.06560,000
02 Jan 20190.0610.0610.0610.0610.061-
01 Jan 20190.0610.0610.0610.0610.061-
31 Dec 20180.0610.0610.0610.0610.0617,500
28 Dec 20180.0660.0660.0660.0660.066-
27 Dec 20180.0660.0660.0660.0660.066-
26 Dec 20180.0660.0660.0660.0660.066-
24 Dec 20180.0610.0660.0610.0660.0669,800
21 Dec 20180.0640.0640.0640.0640.064-
20 Dec 20180.0640.0640.0640.0640.064100,000
19 Dec 20180.0640.0640.0640.0640.064-
18 Dec 20180.0640.0640.0640.0640.064-
17 Dec 20180.0640.0640.0640.0640.064-
14 Dec 20180.0640.0640.0640.0640.064-
13 Dec 20180.0640.0640.0640.0640.064-
12 Dec 20180.0640.0640.0640.0640.064-
11 Dec 20180.0640.0640.0640.0640.064-
10 Dec 20180.0640.0640.0640.0640.064-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...