Yahoo

Mail

Singapore markets close in 2 hours 57 minutes

Straits Times Index
3,151.56
+35.25(+1.13%)
Nikkei
26,365.50
+191.52(+0.73%)
Hang Seng
17,334.63
+83.75(+0.49%)
FTSE 100
7,005.39
+20.80(+0.30%)
BTC-USD
19,443.30
+624.38(+3.32%)
CMC Crypto 200
444.01
+15.23(+3.55%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	0.3000	0.3000	0.2900	0.2900	0.2900	200
28 Sept 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
27 Sept 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
26 Sept 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
23 Sept 2022	0.3100	0.3100	0.3100	0.3100	0.3100	100
22 Sept 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Sept 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Sept 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
19 Sept 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
16 Sept 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Sept 2022	0.3200	0.3200	0.2600	0.3200	0.3200	10,100
14 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
13 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
12 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
09 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
08 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3250	100
07 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
06 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
31 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
30 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
29 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
24 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
23 Aug 2022	0.2500	0.3300	0.2500	0.3300	0.3300	600
22 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
18 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 Aug 2022	0.3350	0.3350	0.3300	0.3300	0.3300	600
15 Aug 2022	0.3000	0.3000	0.2900	0.2900	0.2900	27,600
12 Aug 2022	0.3350	0.3350	0.3350	0.3350	0.3350	100
11 Aug 2022	0.3000	0.3000	0.3000	0.3000	0.3000	-
10 Aug 2022	0.3000	0.3000	0.3000	0.3000	0.3000	8,400
08 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
05 Aug 2022	0.3000	0.3300	0.3000	0.3300	0.3300	1,000
04 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
01 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
29 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
28 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
25 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
21 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
19 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
18 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
07 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
05 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
04 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
01 Jul 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
30 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
29 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
28 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
27 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
24 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
22 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
21 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
20 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
17 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
16 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
14 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
13 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
09 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
08 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
07 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 Jun 2022	0.3400	0.3400	0.3400	0.3400	0.3400	900
02 Jun 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
01 Jun 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
31 May 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
30 May 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
27 May 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
26 May 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
25 May 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
24 May 2022	0.3450	0.3450	0.3450	0.3450	0.3450	1,500
23 May 2022	0.3000	0.3450	0.3000	0.3450	0.3450	50,600
20 May 2022	0.3000	0.3000	0.3000	0.3000	0.3000	69,000
19 May 2022	0.3050	0.3400	0.3050	0.3400	0.3400	60,100
18 May 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
17 May 2022	0.3050	0.3300	0.3050	0.3300	0.3300	50,100
13 May 2022	0.3050	0.3450	0.3050	0.3450	0.3450	80,100
12 May 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
11 May 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
10 May 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,151.56+35.25(+1.13%)

Nikkei26,365.50+191.52(+0.73%)

Hang Seng17,334.63+83.75(+0.49%)

FTSE 1007,005.39+20.80(+0.30%)

BTC-USD19,443.30+624.38(+3.32%)

CMC Crypto 200444.01+15.23(+3.55%)

Keong Hong Holdings Limited (5TT.SI)

Straits Times Index
3,151.56
+35.25(+1.13%)

Nikkei
26,365.50
+191.52(+0.73%)

Hang Seng
17,334.63
+83.75(+0.49%)

FTSE 100
7,005.39
+20.80(+0.30%)

BTC-USD
19,443.30
+624.38(+3.32%)

CMC Crypto 200
444.01
+15.23(+3.55%)