Singapore markets closed

KTL Global Limited (EB7.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1180-0.0020 (-1.67%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.12100.12400.11700.11800.118010,477,800
29 Jul 20210.11700.12000.11500.12000.12004,389,400
28 Jul 20210.12400.12400.11500.11800.118014,893,500
27 Jul 20210.10800.12200.10800.12200.122017,284,400
26 Jul 20210.10600.11000.10600.10900.109014,446,600
23 Jul 20210.10600.10600.10400.10500.10503,244,200
22 Jul 20210.10600.10700.10400.10600.10601,538,900
21 Jul 20210.10700.11200.10400.10500.10505,428,100
19 Jul 20210.10800.10800.10200.10600.10606,827,500
16 Jul 20210.11300.11400.10700.10700.107019,283,900
15 Jul 20210.10900.10900.10900.10900.1090-
14 Jul 20210.10900.10900.10900.10900.1090-
13 Jul 20210.12000.12000.10600.10900.109015,717,000
12 Jul 20210.10900.11900.10900.11500.115030,075,600
09 Jul 20210.09700.10800.09700.10500.105055,659,100
08 Jul 20210.09300.09700.09300.09600.09605,227,400
07 Jul 20210.08900.09900.08900.09400.094010,510,200
06 Jul 20210.08900.09100.08700.08800.08805,154,100
05 Jul 20210.09200.09300.08900.08900.08906,554,000
02 Jul 20210.09300.09800.09100.09100.091012,421,700
01 Jul 20210.09400.09700.08800.09200.092017,761,900
30 Jun 20210.08300.09400.08100.09300.093039,310,300
29 Jun 20210.07800.09100.07800.08100.081011,354,800
28 Jun 20210.07400.07700.07300.07600.07602,187,700
25 Jun 20210.07400.07400.07200.07300.07301,404,500
24 Jun 20210.07400.07400.07200.07400.07401,687,200
23 Jun 20210.07300.07600.07300.07400.0740429,600
22 Jun 20210.07000.08000.07000.07300.07305,382,100
21 Jun 20210.06700.07200.06200.07100.0710800,300
18 Jun 20210.06800.06800.06700.06700.0670200,000
17 Jun 20210.07200.07200.07200.07200.0720-
16 Jun 20210.06700.07200.06700.07200.072015,100
15 Jun 20210.07300.07500.07000.07000.07002,135,500
14 Jun 20210.06800.07800.06800.07200.07203,944,400
11 Jun 20210.07000.07000.06900.06900.0690213,000
10 Jun 20210.06300.06300.06300.06300.063070,000
09 Jun 20210.06500.06500.06400.06400.0640164,200
08 Jun 20210.06500.06500.06500.06500.06509,800
07 Jun 20210.06600.06600.06600.06600.0660221,700
04 Jun 20210.06600.06600.06600.06600.0660-
03 Jun 20210.06700.07300.06600.06600.0660200,200
02 Jun 20210.07000.07100.06700.06700.0670773,400
01 Jun 20210.07200.07200.06900.07100.071037,600
31 May 20210.07400.07400.06900.06900.0690138,600
28 May 20210.07200.07200.06600.06600.0660800,100
27 May 20210.07000.07400.07000.07200.0720683,800
25 May 20210.06500.06900.06200.06900.0690694,400
24 May 20210.06500.07000.06500.06500.0650251,000
21 May 20210.07000.07000.06400.06700.0670658,700
20 May 20210.07000.07000.07000.07000.0700900,000
19 May 20210.07000.07000.07000.07000.0700155,000
18 May 20210.06900.07600.06900.07600.0760200
17 May 20210.07600.07900.07500.07800.0780914,100
14 May 20210.07300.07500.06000.07200.07201,929,300
12 May 20210.07300.07300.07300.07300.0730518,900
11 May 20210.07700.07700.07400.07400.0740104,400
10 May 20210.07500.07500.07400.07400.0740700,400
07 May 20210.07400.07500.07400.07500.0750400,000
06 May 20210.07400.07600.07300.07600.0760361,800
05 May 20210.07200.07400.07100.07400.0740290,600
04 May 20210.07700.07900.07300.07300.073051,600
03 May 20210.07900.07900.07400.07400.0740525,100
30 Apr 20210.08100.08100.07800.07900.0790710,700
29 Apr 20210.08000.08200.07600.08100.08101,614,100
28 Apr 20210.07300.07600.07300.07400.07401,301,300
27 Apr 20210.07300.07500.07200.07300.0730233,600
26 Apr 20210.07000.07200.07000.07200.0720393,000
23 Apr 20210.07000.07000.06900.06900.0690282,500
22 Apr 20210.07100.07100.07000.07000.0700130,000
21 Apr 20210.07100.07100.07000.07000.0700282,000
20 Apr 20210.07100.07300.06500.07100.07101,442,200
19 Apr 20210.07400.07400.07400.07400.074070,000
16 Apr 20210.07800.07800.07400.07500.0750102,000
15 Apr 20210.07600.07800.07600.07800.078020,100
14 Apr 20210.07600.08000.07500.08000.080050,500
13 Apr 20210.07800.07800.07800.07800.0780-
12 Apr 20210.08000.08200.07800.07800.0780508,200
09 Apr 20210.07600.08000.07500.07900.0790344,000
08 Apr 20210.07900.08000.07900.08000.0800419,100
07 Apr 20210.07500.08100.07500.08100.081032,100
06 Apr 20210.08200.08300.08000.08200.0820570,800
05 Apr 20210.08200.08600.08000.08100.08101,972,200
01 Apr 20210.08200.08200.08200.08200.0820-
31 Mar 20210.08200.08300.08100.08200.0820494,700
30 Mar 20210.08000.08300.08000.08200.0820508,200
29 Mar 20210.07800.08600.07800.08300.08304,335,800
26 Mar 20210.07600.08000.07500.07700.07701,795,100
25 Mar 20210.06900.07500.06900.07500.0750850,000
24 Mar 20210.07000.07100.06900.06900.0690501,500
23 Mar 20210.07200.07300.06900.06900.0690494,100
22 Mar 20210.07900.07900.07100.07800.0780875,400
19 Mar 20210.07700.07700.07200.07200.07202,492,300
18 Mar 20210.07700.08000.07600.07600.0760391,100
17 Mar 20210.08000.08100.07700.07900.0790837,000
16 Mar 20210.07800.08100.07800.08000.08001,052,000
15 Mar 20210.08400.08400.07800.07800.0780413,600
12 Mar 20210.08000.08400.07800.08200.08201,405,200
11 Mar 20210.08400.08400.07700.07700.0770242,000
10 Mar 20210.08300.08600.07700.07700.0770501,300
09 Mar 20210.08300.08600.07900.08000.0800207,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...