5TT.SI - Keong Hong Holdings Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2023------
30 May 20230.26000.26000.26000.26000.2600-
29 May 20230.26000.26000.26000.26000.2600-
26 May 20230.26000.26000.26000.26000.2600-
25 May 20230.26000.26000.26000.26000.2600-
24 May 20230.26000.26000.26000.26000.2600-
23 May 20230.26000.26000.26000.26000.2600-
22 May 20230.26000.26000.26000.26000.2600-
19 May 20230.26000.26000.26000.26000.2600-
18 May 20230.26000.26000.26000.26000.2600-
17 May 20230.26000.26000.26000.26000.2600-
16 May 20230.26000.26000.26000.26000.2600-
15 May 20230.26000.26000.26000.26000.2600-
12 May 20230.26000.26000.26000.26000.2600-
11 May 20230.26000.26000.26000.26000.2600-
10 May 20230.26000.26000.26000.26000.2600-
09 May 20230.26000.26000.26000.26000.2600-
08 May 20230.26000.26000.26000.26000.2600-
05 May 20230.26000.26000.26000.26000.2600-
04 May 20230.26000.26000.26000.26000.26003,000
03 May 20230.26000.26000.26000.26000.2600-
02 May 20230.26000.26000.26000.26000.2600-
28 Apr 20230.26000.26000.26000.26000.2600-
27 Apr 20230.26000.26000.26000.26000.2600-
26 Apr 20230.26000.26000.26000.26000.2600-
25 Apr 20230.26000.26000.26000.26000.2600-
24 Apr 20230.26000.26000.26000.26000.2600-
21 Apr 20230.26000.26000.26000.26000.2600-
20 Apr 20230.26000.26000.26000.26000.2600100
19 Apr 20230.25000.25000.25000.25000.2500-
18 Apr 20230.25000.25000.25000.25000.2500200
17 Apr 20230.26000.26000.26000.26000.2600-
14 Apr 20230.26000.26000.26000.26000.2600-
13 Apr 20230.25000.26000.25000.26000.26004,900
12 Apr 20230.26000.26000.26000.26000.2600100
11 Apr 20230.25000.25000.25000.25000.25007,000
10 Apr 20230.25000.25000.25000.25000.2500100
06 Apr 20230.25000.25000.25000.25000.2500100
05 Apr 20230.25500.25500.25500.25500.2550-
04 Apr 20230.25500.25500.25500.25500.2550-
03 Apr 20230.25500.25500.25500.25500.2550-
31 Mar 20230.25500.25500.25500.25500.2550-
30 Mar 20230.25500.25500.25500.25500.2550-
29 Mar 20230.25500.26000.24500.25500.255060,200
28 Mar 20230.25500.25500.25500.25500.2550-
27 Mar 20230.25500.25500.25500.25500.2550-
24 Mar 20230.25500.25500.25500.25500.2550-
23 Mar 20230.25500.25500.25500.25500.2550-
22 Mar 20230.25500.25500.25500.25500.2550-
21 Mar 20230.25500.25500.25500.25500.2550-
20 Mar 20230.25500.25500.25500.25500.2550-
17 Mar 20230.25500.25500.25500.25500.2550-
16 Mar 20230.20500.25500.20500.25500.25505,100
15 Mar 20230.26000.26000.26000.26000.2600-
14 Mar 20230.26000.26000.26000.26000.2600-
13 Mar 20230.18500.26000.18500.26000.26008,100
10 Mar 20230.26000.26000.26000.26000.2600-
09 Mar 20230.26000.26000.26000.26000.2600-
08 Mar 20230.26000.26000.26000.26000.26001,100
07 Mar 20230.26000.26000.26000.26000.2600-
06 Mar 20230.26000.26000.26000.26000.2600-
03 Mar 20230.26000.26000.26000.26000.2600-
02 Mar 20230.26000.26000.26000.26000.2600-
01 Mar 20230.26000.26000.26000.26000.2600-
28 Feb 20230.26000.26000.26000.26000.2600-
27 Feb 20230.26000.26000.26000.26000.2600-
24 Feb 20230.26000.26000.26000.26000.2600-
23 Feb 20230.26000.26000.26000.26000.2600-
22 Feb 20230.26000.26000.26000.26000.2600100
21 Feb 20230.25000.25000.25000.25000.2500100
20 Feb 20230.25500.25500.20500.21000.21007,000
17 Feb 20230.27000.27000.27000.27000.2700100
16 Feb 20230.27000.27000.27000.27000.2700-
15 Feb 20230.28000.28000.19000.27000.270078,600
14 Feb 20230.28000.28000.28000.28000.2800100
13 Feb 20230.27500.27500.27500.27500.2750-
10 Feb 20230.27500.27500.27500.27500.2750-
09 Feb 20230.27500.27500.27500.27500.2750100
08 Feb 20230.28000.28000.28000.28000.2800-
07 Feb 20230.28000.28000.28000.28000.2800-
06 Feb 20230.28000.28000.28000.28000.2800-
03 Feb 20230.28000.28000.28000.28000.2800100
02 Feb 20230.28000.28000.28000.28000.2800-
01 Feb 20230.28000.28000.28000.28000.2800-
31 Jan 20230.28000.28000.28000.28000.2800-
30 Jan 20230.28000.28000.28000.28000.2800-
27 Jan 20230.28000.28000.28000.28000.2800-
26 Jan 20230.28000.28000.28000.28000.2800-
25 Jan 20230.28000.28000.28000.28000.2800-
20 Jan 20230.28000.28000.28000.28000.2800-
19 Jan 20230.28000.28000.28000.28000.2800-
18 Jan 20230.28000.28000.28000.28000.280060,000
17 Jan 20230.28000.28000.28000.28000.2800-
16 Jan 20230.28000.28000.28000.28000.2800-
13 Jan 20230.28000.28000.28000.28000.2800-
12 Jan 20230.28000.28000.28000.28000.2800-
11 Jan 20230.28000.28000.28000.28000.2800-
10 Jan 20230.28000.28000.28000.28000.2800-
09 Jan 20230.28000.28000.28000.28000.2800-
06 Jan 20230.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...