EB7.SI - KTL Global Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20190.03600.04200.03600.04000.0400356,000
15 Jul 20190.03300.03300.03300.03300.033015,000
12 Jul 20190.03000.03000.03000.03000.0300-
11 Jul 20190.03700.03700.03000.03000.0300215,500
10 Jul 20190.04100.04100.03600.03600.036060,500
09 Jul 20190.04000.04000.04000.04000.0400-
08 Jul 20190.04000.04000.04000.04000.0400-
05 Jul 20190.04000.04000.04000.04000.0400-
04 Jul 20190.04000.04000.04000.04000.0400-
03 Jul 20190.04500.04500.04000.04000.040046,300
02 Jul 20190.05100.05200.04700.04700.047016,600
01 Jul 20190.04100.04100.04100.04100.0410-
28 Jun 20190.05100.05200.04100.04100.041010,000
27 Jun 20190.04100.04200.03900.03900.039017,500
26 Jun 20190.03300.03300.03300.03300.0330-
25 Jun 20190.03300.03300.03300.03300.0330-
24 Jun 20190.03900.03900.03300.03300.03309,100
21 Jun 20190.03500.03500.03200.03200.0320120,000
20 Jun 20190.04100.04100.04100.04100.0410-
19 Jun 20190.04100.04100.04100.04100.04105,000
18 Jun 20190.04700.04700.04700.04700.0470-
17 Jun 20190.04800.04800.04700.04700.047010,500
14 Jun 20190.04200.04200.04100.04100.041030,000
13 Jun 20190.04700.04700.04700.04700.0470-
12 Jun 20190.04700.04700.04700.04700.0470-
11 Jun 20190.05600.05600.04700.04700.047036,800
10 Jun 20190.05200.05200.04800.05200.052015,000
07 Jun 20190.05600.05600.05600.05600.05606,800
06 Jun 20190.04700.04700.04700.04700.0470-
04 Jun 20190.04700.04700.04700.04700.0470-
03 Jun 20190.04700.04700.04700.04700.0470-
31 May 20190.04700.04700.04700.04700.0470-
30 May 20190.04800.04800.04700.04700.047020,000
29 May 20190.04800.04800.04800.04800.0480-
28 May 20190.05200.05200.04800.04800.048028,000
27 May 20190.06600.06600.06600.06600.0660-
24 May 20190.06600.06600.06600.06600.0660-
23 May 20190.06600.06600.06600.06600.0660-
22 May 20190.06500.06600.06500.06600.066010,000
21 May 20190.06400.06400.05200.05200.052031,600
17 May 20190.06100.06200.06100.06100.061027,300
16 May 20190.06100.06100.06100.06100.0610-
15 May 20190.06100.06100.06100.06100.0610-
14 May 20190.06100.06100.06100.06100.0610-
13 May 20190.06100.06100.06100.06100.06108,000
10 May 20190.05200.05200.05200.05200.052010,000
09 May 20190.05200.05200.04700.04700.047038,000
08 May 20190.06100.06100.06100.06100.06107,000
07 May 20190.05200.05200.05200.05200.0520500
06 May 20190.04000.04000.04000.04000.0400-
03 May 20190.04000.04000.04000.04000.0400-
02 May 20190.04000.04000.04000.04000.0400-
30 Apr 20190.04000.04000.04000.04000.0400-
29 Apr 20190.04000.04000.04000.04000.0400-
26 Apr 20190.04000.04000.04000.04000.0400-
25 Apr 20190.04000.04000.04000.04000.0400-
24 Apr 20190.04000.04000.04000.04000.0400-
23 Apr 20190.04000.04000.04000.04000.0400-
22 Apr 20190.04000.04000.04000.04000.0400-
18 Apr 20190.04000.04000.04000.04000.0400-
17 Apr 20190.04000.04000.04000.04000.040019,000
16 Apr 20190.03900.03900.03900.03900.0390-
15 Apr 20190.03900.03900.03900.03900.0390-
12 Apr 20190.03900.03900.03900.03900.0390-
11 Apr 20190.03900.03900.03900.03900.0390500
10 Apr 20190.03900.03900.03900.03900.0390-
09 Apr 20190.03900.03900.03900.03900.0390-
08 Apr 20190.03900.03900.03900.03900.0390-
05 Apr 20190.03900.03900.03900.03900.039016,800
04 Apr 20190.04400.04400.04400.04400.04406,000
03 Apr 20190.04500.04500.04500.04500.0450-
02 Apr 20190.04500.04500.04500.04500.0450-
01 Apr 20190.04500.04500.04500.04500.0450-
29 Mar 20190.04500.04500.04500.04500.0450-
28 Mar 20190.04200.04500.04200.04500.045011,800
27 Mar 20190.04400.04400.04400.04400.0440-
26 Mar 20190.04600.04600.04400.04400.044089,400
25 Mar 20190.04600.04600.04600.04600.0460-
22 Mar 20190.04100.04600.03900.04600.046035,000
21 Mar 20190.04600.04600.04600.04600.0460-
20 Mar 20190.04600.04600.04600.04600.046020,000
19 Mar 20190.04700.04700.04700.04700.0470-
18 Mar 20190.04700.04700.04700.04700.0470-
15 Mar 20190.04700.04700.04700.04700.04706,300
14 Mar 20190.04600.04600.04600.04600.0460-
13 Mar 20190.04600.04600.04600.04600.0460-
12 Mar 20190.04800.04800.04600.04600.046053,600
11 Mar 20190.04800.04800.04800.04800.0480-
08 Mar 20190.04800.04800.04800.04800.0480-
07 Mar 20190.04800.04800.04800.04800.0480-
06 Mar 20190.04800.04800.04800.04800.0480-
05 Mar 20190.04800.04800.04800.04800.0480-
04 Mar 20190.04800.04800.04800.04800.0480-
01 Mar 20190.04800.04800.04800.04800.0480150,000
28 Feb 20190.04800.04800.04800.04800.0480-
27 Feb 20190.04900.04900.04800.04800.04805,000
26 Feb 20190.05500.05500.05100.05100.0510280,100
25 Feb 20190.05700.05700.05700.05700.0570-
22 Feb 20190.05700.05700.05700.05700.0570-
21 Feb 20190.05700.05700.05700.05700.0570-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...