BN4.SI - Keppel Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20196.946.976.856.916.913,238,000
22 Apr 20196.856.946.806.906.906,351,800
18 Apr 20196.796.826.716.746.743,320,400
17 Apr 20196.646.826.646.766.766,053,500
16 Apr 20196.616.636.586.616.611,903,600
15 Apr 20196.636.666.586.616.611,678,900
12 Apr 20196.666.666.566.626.621,785,900
11 Apr 20196.676.726.656.666.662,127,700
10 Apr 20196.686.686.626.656.652,683,700
09 Apr 20196.616.686.606.656.653,408,000
08 Apr 20196.516.596.516.586.581,988,700
05 Apr 20196.576.616.556.576.572,693,600
04 Apr 20196.506.586.506.556.554,207,000
03 Apr 20196.466.586.466.506.505,510,700
02 Apr 20196.386.436.366.426.425,930,700
01 Apr 20196.296.326.276.316.313,257,100
29 Mar 20196.216.256.196.226.222,651,100
28 Mar 20196.146.196.146.156.151,111,700
27 Mar 20196.156.236.156.166.161,657,400
26 Mar 20196.186.246.166.186.182,052,900
25 Mar 20196.116.176.086.176.172,920,900
22 Mar 20196.286.286.186.226.221,554,500
21 Mar 20196.226.296.216.256.253,214,600
20 Mar 20196.206.216.176.186.181,266,500
19 Mar 20196.206.216.156.216.212,218,300
18 Mar 20196.146.216.136.166.163,195,000
15 Mar 20196.126.136.066.136.135,869,000
14 Mar 20196.106.146.086.116.112,256,100
13 Mar 20196.126.146.056.126.122,916,000
12 Mar 20196.176.206.136.136.132,032,300
11 Mar 20196.116.146.086.106.101,603,500
08 Mar 20196.156.166.076.106.103,214,800
07 Mar 20196.206.226.166.196.191,101,500
06 Mar 20196.226.256.196.196.191,799,800
05 Mar 20196.236.276.216.236.231,458,700
04 Mar 20196.176.266.156.236.232,568,500
01 Mar 20196.116.186.116.136.132,665,900
28 Feb 20196.256.256.166.166.163,763,700
27 Feb 20196.276.336.206.206.202,910,000
26 Feb 20196.316.316.246.276.272,263,700
25 Feb 20196.366.386.266.326.323,219,000
22 Feb 20196.306.366.296.346.341,848,600
21 Feb 20196.336.376.226.356.353,788,000
20 Feb 20196.186.356.166.326.327,212,700
19 Feb 20196.136.186.126.126.121,434,400
18 Feb 20196.136.166.116.146.141,614,400
15 Feb 20196.136.146.086.086.081,442,000
14 Feb 20196.136.176.116.116.111,869,200
13 Feb 20196.046.156.036.146.143,995,900
12 Feb 20196.016.036.006.036.031,446,100
11 Feb 20196.016.035.986.016.014,029,800
08 Feb 20196.006.066.006.046.043,296,319
07 Feb 20196.086.086.006.006.003,361,500
05 Feb 20196.016.016.016.016.01-
04 Feb 20196.056.066.016.016.011,689,000
01 Feb 20196.086.096.026.046.043,244,400
31 Jan 20196.106.136.066.106.104,007,600
30 Jan 20196.136.136.046.076.074,537,300
29 Jan 20196.116.126.076.096.093,415,000
28 Jan 20196.206.236.126.146.143,817,000
25 Jan 20196.226.286.196.206.204,976,900
24 Jan 20196.166.176.116.136.131,677,400
23 Jan 20196.156.216.116.116.112,909,500
22 Jan 20196.286.286.176.176.172,656,700
21 Jan 20196.326.386.306.306.302,539,200
18 Jan 20196.306.356.286.296.291,766,600
17 Jan 20196.266.316.246.276.272,274,700
16 Jan 20196.196.246.186.246.241,983,000
15 Jan 20196.156.216.156.196.191,715,000
14 Jan 20196.246.256.146.146.142,239,900
11 Jan 20196.246.276.226.256.252,139,400
10 Jan 20196.176.246.136.226.222,476,500
09 Jan 20196.176.196.116.186.183,661,100
08 Jan 20196.106.186.066.166.162,709,000
07 Jan 20196.096.096.026.096.093,696,300
04 Jan 20195.785.955.785.945.942,608,500
03 Jan 20195.865.945.805.815.812,578,300
02 Jan 20195.935.985.865.865.862,882,000
01 Jan 20195.915.915.915.915.91-
31 Dec 20185.935.945.905.915.911,090,000
28 Dec 20185.885.935.865.905.902,074,000
27 Dec 20185.875.965.855.855.853,855,200
26 Dec 20185.735.785.675.715.714,235,600
24 Dec 20185.785.875.785.865.861,209,600
21 Dec 20185.835.905.765.855.856,474,500
20 Dec 20185.986.005.895.895.894,655,200
19 Dec 20186.026.056.006.016.012,292,300
18 Dec 20186.076.126.006.016.014,328,500
17 Dec 20186.126.146.066.106.102,140,500
14 Dec 20186.056.106.046.066.062,505,200
13 Dec 20186.126.166.066.066.062,793,800
12 Dec 20186.096.136.056.126.123,453,400
11 Dec 20186.056.096.036.046.043,125,200
10 Dec 20186.146.156.086.096.092,303,100
07 Dec 20186.276.276.176.176.172,734,900
06 Dec 20186.196.226.166.196.192,295,600
05 Dec 20186.256.276.206.266.263,671,100
04 Dec 20186.316.396.286.366.364,524,200
03 Dec 20186.156.386.156.366.367,363,700
30 Nov 20186.106.176.066.066.067,103,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...