BN4.SI - Keppel Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20196.106.146.076.086.083,625,100
19 Sep 20196.166.166.076.106.102,700,400
18 Sep 20196.226.226.136.156.152,441,800
17 Sep 20196.256.266.196.226.221,847,500
16 Sep 20196.306.356.226.256.253,262,800
13 Sep 20196.196.236.136.226.223,419,500
12 Sep 20196.246.256.166.176.172,693,800
11 Sep 20196.146.236.126.216.214,821,400
10 Sep 20196.056.146.056.106.103,675,400
09 Sep 20195.996.055.996.046.042,213,300
06 Sep 20195.966.005.945.965.962,562,300
05 Sep 20195.925.955.885.905.902,541,900
04 Sep 20195.845.935.835.895.892,935,700
03 Sep 20195.805.875.775.835.831,737,400
02 Sep 20195.825.835.765.805.801,943,200
30 Aug 20195.845.885.805.845.843,344,800
29 Aug 20195.735.865.675.805.803,952,400
28 Aug 20195.785.815.725.725.723,765,100
27 Aug 20195.825.845.775.795.794,314,200
26 Aug 20195.805.845.775.825.825,525,100
23 Aug 20195.925.925.875.885.883,949,100
22 Aug 20195.935.965.905.945.943,594,800
21 Aug 20195.955.955.885.925.923,813,800
20 Aug 20195.925.965.905.945.943,208,500
19 Aug 20195.885.975.885.925.924,662,700
16 Aug 20195.885.915.855.895.893,556,200
15 Aug 20195.875.935.855.905.904,388,100
14 Aug 20196.006.055.915.945.944,633,700
13 Aug 20195.905.935.885.905.904,743,200
08 Aug 20195.985.985.935.945.944,376,000
07 Aug 20196.006.035.965.995.995,224,000
06 Aug 20195.906.055.856.016.015,637,000
05 Aug 20196.066.076.006.006.005,596,000
02 Aug 20196.186.196.056.106.109,284,300
01 Aug 20196.326.376.266.306.305,966,300
31 Jul 20196.456.486.346.406.408,365,600
30 Jul 20196.546.566.486.496.492,888,400
29 Jul 20196.526.576.506.546.542,756,200
26 Jul 20196.506.556.486.556.553,165,200
25 Jul 20196.466.546.456.526.523,297,300
25 Jul 20190.08 Dividend
24 Jul 20196.576.586.526.536.453,243,000
23 Jul 20196.536.566.496.566.483,391,200
22 Jul 20196.566.566.466.496.414,739,700
19 Jul 20196.606.616.506.576.496,542,200
18 Jul 20196.636.666.546.596.514,714,400
17 Jul 20196.636.746.616.706.623,647,500
16 Jul 20196.696.706.636.666.581,479,100
15 Jul 20196.676.726.626.676.591,841,900
12 Jul 20196.656.696.566.676.592,367,900
11 Jul 20196.596.686.576.626.544,890,300
10 Jul 20196.556.586.526.536.452,067,600
09 Jul 20196.526.566.486.506.424,165,300
08 Jul 20196.666.676.506.526.444,383,900
05 Jul 20196.726.786.666.666.582,718,400
04 Jul 20196.716.776.686.706.621,742,300
03 Jul 20196.726.746.666.696.612,979,200
02 Jul 20196.786.806.706.776.692,973,400
01 Jul 20196.726.806.726.806.723,410,100
28 Jun 20196.706.706.626.666.583,235,800
27 Jun 20196.556.706.556.676.594,317,000
26 Jun 20196.556.556.516.556.472,496,600
25 Jun 20196.616.626.496.556.473,329,300
24 Jun 20196.646.646.536.596.512,450,800
21 Jun 20196.606.646.556.646.565,260,900
20 Jun 20196.576.596.526.576.493,093,100
19 Jun 20196.426.526.426.516.433,938,400
18 Jun 20196.306.386.286.386.302,594,500
17 Jun 20196.296.336.256.326.241,967,400
14 Jun 20196.306.316.266.306.221,848,900
13 Jun 20196.246.326.216.306.222,614,400
12 Jun 20196.286.326.236.266.184,168,600
11 Jun 20196.166.276.166.276.193,279,300
10 Jun 20196.066.186.066.146.064,706,500
07 Jun 20195.966.065.956.055.982,607,800
06 Jun 20196.006.035.895.955.885,947,300
04 Jun 20196.006.045.955.995.924,270,600
03 Jun 20196.026.056.006.015.941,923,300
31 May 20196.006.046.006.035.963,109,700
30 May 20196.086.116.036.065.993,026,800
29 May 20196.106.156.086.126.052,280,800
28 May 20196.146.166.106.166.084,386,700
27 May 20196.136.146.106.106.031,692,700
24 May 20196.126.166.096.126.052,506,000
23 May 20196.246.246.126.136.052,640,800
22 May 20196.196.266.186.226.142,625,500
21 May 20196.316.336.196.206.125,103,200
17 May 20196.426.436.346.346.263,489,500
16 May 20196.396.446.366.436.352,063,727
15 May 20196.416.476.406.406.322,834,400
14 May 20196.406.466.386.436.353,145,700
13 May 20196.516.546.426.476.392,814,400
10 May 20196.596.626.516.536.453,517,500
09 May 20196.596.626.516.556.474,427,900
08 May 20196.606.676.586.656.573,281,200
07 May 20196.596.796.586.726.644,718,100
06 May 20196.656.706.526.556.475,771,600
03 May 20196.756.786.686.756.674,673,500
02 May 20196.756.796.736.776.694,303,100
30 Apr 20196.816.816.716.776.696,438,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...