Singapore markets close in 2 hours 57 minutes

Keong Hong Holdings Limited (5TT.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2900-0.0200 (-6.45%)
As of 01:05PM SGT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.30000.30000.29000.29000.2900200
28 Sept 20220.31000.31000.31000.31000.3100-
27 Sept 20220.31000.31000.31000.31000.3100-
26 Sept 20220.31000.31000.31000.31000.3100-
23 Sept 20220.31000.31000.31000.31000.3100100
22 Sept 20220.32000.32000.32000.32000.3200-
21 Sept 20220.32000.32000.32000.32000.3200-
20 Sept 20220.32000.32000.32000.32000.3200-
19 Sept 20220.32000.32000.32000.32000.3200-
16 Sept 20220.32000.32000.32000.32000.3200-
15 Sept 20220.32000.32000.26000.32000.320010,100
14 Sept 20220.32500.32500.32500.32500.3250-
13 Sept 20220.32500.32500.32500.32500.3250-
12 Sept 20220.32500.32500.32500.32500.3250-
09 Sept 20220.32500.32500.32500.32500.3250-
08 Sept 20220.32500.32500.32500.32500.3250100
07 Sept 20220.33000.33000.33000.33000.3300-
06 Sept 20220.33000.33000.33000.33000.3300-
05 Sept 20220.33000.33000.33000.33000.3300-
02 Sept 20220.33000.33000.33000.33000.3300-
01 Sept 20220.33000.33000.33000.33000.3300-
31 Aug 20220.33000.33000.33000.33000.3300-
30 Aug 20220.33000.33000.33000.33000.3300-
29 Aug 20220.33000.33000.33000.33000.3300-
26 Aug 20220.33000.33000.33000.33000.3300-
25 Aug 20220.33000.33000.33000.33000.3300-
24 Aug 20220.33000.33000.33000.33000.3300-
23 Aug 20220.25000.33000.25000.33000.3300600
22 Aug 20220.33000.33000.33000.33000.3300-
19 Aug 20220.33000.33000.33000.33000.3300-
18 Aug 20220.33000.33000.33000.33000.3300-
17 Aug 20220.33000.33000.33000.33000.3300-
16 Aug 20220.33500.33500.33000.33000.3300600
15 Aug 20220.30000.30000.29000.29000.290027,600
12 Aug 20220.33500.33500.33500.33500.3350100
11 Aug 20220.30000.30000.30000.30000.3000-
10 Aug 20220.30000.30000.30000.30000.30008,400
08 Aug 20220.33000.33000.33000.33000.3300-
05 Aug 20220.30000.33000.30000.33000.33001,000
04 Aug 20220.34000.34000.34000.34000.3400-
03 Aug 20220.34000.34000.34000.34000.3400-
02 Aug 20220.34000.34000.34000.34000.3400-
01 Aug 20220.34000.34000.34000.34000.3400-
29 Jul 20220.34000.34000.34000.34000.3400-
28 Jul 20220.34000.34000.34000.34000.3400-
27 Jul 20220.34000.34000.34000.34000.3400-
26 Jul 20220.34000.34000.34000.34000.3400-
25 Jul 20220.34000.34000.34000.34000.3400-
22 Jul 20220.34000.34000.34000.34000.3400-
21 Jul 20220.34000.34000.34000.34000.3400-
20 Jul 20220.34000.34000.34000.34000.3400-
19 Jul 20220.34000.34000.34000.34000.3400-
18 Jul 20220.34000.34000.34000.34000.3400-
15 Jul 20220.34000.34000.34000.34000.3400-
14 Jul 20220.34000.34000.34000.34000.3400-
13 Jul 20220.34000.34000.34000.34000.3400-
12 Jul 20220.34000.34000.34000.34000.3400-
08 Jul 20220.34000.34000.34000.34000.3400-
07 Jul 20220.34000.34000.34000.34000.3400-
06 Jul 20220.34000.34000.34000.34000.3400-
05 Jul 20220.34000.34000.34000.34000.3400-
04 Jul 20220.34000.34000.34000.34000.3400-
01 Jul 20220.34000.34000.34000.34000.3400-
30 Jun 20220.34000.34000.34000.34000.3400-
29 Jun 20220.34000.34000.34000.34000.3400-
28 Jun 20220.34000.34000.34000.34000.3400-
27 Jun 20220.34000.34000.34000.34000.3400-
24 Jun 20220.34000.34000.34000.34000.3400-
23 Jun 20220.34000.34000.34000.34000.3400-
22 Jun 20220.34000.34000.34000.34000.3400-
21 Jun 20220.34000.34000.34000.34000.3400-
20 Jun 20220.34000.34000.34000.34000.3400-
17 Jun 20220.34000.34000.34000.34000.3400-
16 Jun 20220.34000.34000.34000.34000.3400-
15 Jun 20220.34000.34000.34000.34000.3400-
14 Jun 20220.34000.34000.34000.34000.3400-
13 Jun 20220.34000.34000.34000.34000.3400-
10 Jun 20220.34000.34000.34000.34000.3400-
09 Jun 20220.34000.34000.34000.34000.3400-
08 Jun 20220.34000.34000.34000.34000.3400-
07 Jun 20220.34000.34000.34000.34000.3400-
06 Jun 20220.34000.34000.34000.34000.3400-
03 Jun 20220.34000.34000.34000.34000.3400900
02 Jun 20220.34500.34500.34500.34500.3450-
01 Jun 20220.34500.34500.34500.34500.3450-
31 May 20220.34500.34500.34500.34500.3450-
30 May 20220.34500.34500.34500.34500.3450-
27 May 20220.34500.34500.34500.34500.3450-
26 May 20220.34500.34500.34500.34500.3450-
25 May 20220.34500.34500.34500.34500.3450-
24 May 20220.34500.34500.34500.34500.34501,500
23 May 20220.30000.34500.30000.34500.345050,600
20 May 20220.30000.30000.30000.30000.300069,000
19 May 20220.30500.34000.30500.34000.340060,100
18 May 20220.33000.33000.33000.33000.3300-
17 May 20220.30500.33000.30500.33000.330050,100
13 May 20220.30500.34500.30500.34500.345080,100
12 May 20220.37500.37500.37500.37500.3750-
11 May 20220.37500.37500.37500.37500.3750-
10 May 20220.37500.37500.37500.37500.3750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...