BN4.SI - Keppel Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20196.306.356.286.336.331,097,300
17 Jun 20196.296.336.256.326.321,967,400
14 Jun 20196.306.316.266.306.301,848,900
13 Jun 20196.246.326.216.306.302,614,400
12 Jun 20196.286.326.236.266.264,168,600
11 Jun 20196.166.276.166.276.273,279,300
10 Jun 20196.066.186.066.146.144,706,500
07 Jun 20195.966.065.956.056.052,607,800
06 Jun 20196.006.035.895.955.955,947,300
04 Jun 20196.006.045.955.995.994,270,600
03 Jun 20196.026.056.006.016.011,923,300
31 May 20196.006.046.006.036.033,109,700
30 May 20196.086.116.036.066.063,026,800
29 May 20196.106.156.086.126.122,280,800
28 May 20196.146.166.106.166.164,386,700
27 May 20196.136.146.106.106.101,692,700
24 May 20196.126.166.096.126.122,506,000
23 May 20196.246.246.126.136.132,640,800
22 May 20196.196.266.186.226.222,625,500
21 May 20196.316.336.196.206.205,103,200
17 May 20196.426.436.346.346.343,489,500
16 May 20196.396.446.366.436.432,063,727
15 May 20196.416.476.406.406.402,834,400
14 May 20196.406.466.386.436.433,145,700
13 May 20196.516.546.426.476.472,814,400
10 May 20196.596.626.516.536.533,517,500
09 May 20196.596.626.516.556.554,427,900
08 May 20196.606.676.586.656.653,281,200
07 May 20196.596.796.586.726.724,718,100
06 May 20196.656.706.526.556.555,771,600
03 May 20196.756.786.686.756.754,673,500
02 May 20196.756.796.736.776.774,303,100
30 Apr 20196.816.816.716.776.776,438,700
29 Apr 20196.806.836.766.796.796,502,900
29 Apr 20190.15 Dividend
26 Apr 20196.856.966.856.956.805,335,100
25 Apr 20196.906.926.856.916.762,872,400
24 Apr 20196.936.946.876.916.762,479,100
23 Apr 20196.946.976.856.916.763,238,000
22 Apr 20196.856.946.806.906.756,351,800
18 Apr 20196.796.826.716.746.593,320,400
17 Apr 20196.646.826.646.766.616,053,500
16 Apr 20196.616.636.586.616.471,903,600
15 Apr 20196.636.666.586.616.471,678,900
12 Apr 20196.666.666.566.626.481,785,900
11 Apr 20196.676.726.656.666.522,127,700
10 Apr 20196.686.686.626.656.512,683,700
09 Apr 20196.616.686.606.656.513,408,000
08 Apr 20196.516.596.516.586.441,988,700
05 Apr 20196.576.616.556.576.432,693,600
04 Apr 20196.506.586.506.556.414,207,000
03 Apr 20196.466.586.466.506.365,510,700
02 Apr 20196.386.436.366.426.285,930,700
01 Apr 20196.296.326.276.316.173,257,100
29 Mar 20196.216.256.196.226.092,651,100
28 Mar 20196.146.196.146.156.021,111,700
27 Mar 20196.156.236.156.166.031,657,400
26 Mar 20196.186.246.166.186.052,052,900
25 Mar 20196.116.176.086.176.042,920,900
22 Mar 20196.286.286.186.226.091,554,500
21 Mar 20196.226.296.216.256.123,214,600
20 Mar 20196.206.216.176.186.051,266,500
19 Mar 20196.206.216.156.216.082,218,300
18 Mar 20196.146.216.136.166.033,195,000
15 Mar 20196.126.136.066.136.005,869,000
14 Mar 20196.106.146.086.115.982,256,100
13 Mar 20196.126.146.056.125.992,916,000
12 Mar 20196.176.206.136.136.002,032,300
11 Mar 20196.116.146.086.105.971,603,500
08 Mar 20196.156.166.076.105.973,214,800
07 Mar 20196.206.226.166.196.061,101,500
06 Mar 20196.226.256.196.196.061,799,800
05 Mar 20196.236.276.216.236.101,458,700
04 Mar 20196.176.266.156.236.102,568,500
01 Mar 20196.116.186.116.136.002,665,900
28 Feb 20196.256.256.166.166.033,763,700
27 Feb 20196.276.336.206.206.072,910,000
26 Feb 20196.316.316.246.276.132,263,700
25 Feb 20196.366.386.266.326.183,219,000
22 Feb 20196.306.366.296.346.201,848,600
21 Feb 20196.336.376.226.356.213,788,000
20 Feb 20196.186.356.166.326.187,212,700
19 Feb 20196.136.186.126.125.991,434,400
18 Feb 20196.136.166.116.146.011,614,400
15 Feb 20196.136.146.086.085.951,442,000
14 Feb 20196.136.176.116.115.981,869,200
13 Feb 20196.046.156.036.146.013,995,900
12 Feb 20196.016.036.006.035.901,446,100
11 Feb 20196.016.035.986.015.884,029,800
08 Feb 20196.006.066.006.045.913,296,319
07 Feb 20196.086.086.006.005.873,361,500
05 Feb 20196.016.016.016.015.88-
04 Feb 20196.056.066.016.015.881,689,000
01 Feb 20196.086.096.026.045.913,244,400
31 Jan 20196.106.136.066.105.974,007,600
30 Jan 20196.136.136.046.075.944,537,300
29 Jan 20196.116.126.076.095.963,415,000
28 Jan 20196.206.236.126.146.013,817,000
25 Jan 20196.226.286.196.206.074,976,900
24 Jan 20196.166.176.116.136.001,677,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...