EB7.SI - KTL Global Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20190.03200.03200.03200.03200.0320-
21 Oct 20190.03300.03300.03200.03200.032039,700
18 Oct 20190.04100.04100.03300.03600.0360283,000
17 Oct 20190.05500.05500.05500.05500.0550-
16 Oct 20190.05500.05500.05500.05500.0550-
15 Oct 20190.05500.05500.05500.05500.0550-
14 Oct 20190.05500.05500.05500.05500.0550-
11 Oct 20190.05500.05500.05500.05500.0550-
10 Oct 20190.05500.05500.05500.05500.0550-
09 Oct 20190.05500.05500.05500.05500.0550-
08 Oct 20190.05500.05500.05500.05500.0550-
07 Oct 20190.05500.05500.05500.05500.055011,000
04 Oct 2019------
03 Oct 20190.04900.05200.04700.04700.04706,500
02 Oct 20190.04500.04500.04500.04500.0450-
01 Oct 20190.04500.04500.04500.04500.0450-
30 Sep 20190.04500.04500.04500.04500.0450-
27 Sep 20190.04700.04800.04500.04500.045017,000
26 Sep 20190.04500.04500.04500.04500.0450-
25 Sep 20190.04500.04500.04500.04500.0450-
24 Sep 20190.04700.04700.04500.04500.0450190,000
23 Sep 20190.04100.04200.03900.04200.0420230,500
20 Sep 2019------
19 Sep 20190.04500.04500.04500.04500.0450-
18 Sep 20190.04800.04800.04100.04500.045021,000
17 Sep 20190.04500.04500.04500.04500.0450-
16 Sep 20190.04500.04500.04500.04500.0450-
13 Sep 20190.04800.04800.04500.04500.045019,000
12 Sep 20190.05200.05200.04000.04500.045020,000
11 Sep 20190.04500.04500.04500.04500.0450-
10 Sep 20190.05800.05900.04500.04500.045020,000
09 Sep 20190.04700.04700.04700.04700.0470-
06 Sep 20190.04800.04800.04700.04700.047022,000
05 Sep 20190.04800.04800.04800.04800.0480-
04 Sep 20190.04900.04900.04700.04800.048043,000
03 Sep 20190.04700.04700.04700.04700.0470-
02 Sep 20190.04700.04700.04700.04700.0470-
30 Aug 20190.05600.05600.04700.04700.047016,500
29 Aug 20190.04700.04700.04700.04700.0470-
28 Aug 20190.05200.05200.04700.04700.047038,000
27 Aug 20190.05200.05200.05200.05200.0520-
26 Aug 20190.05200.05200.05200.05200.0520-
23 Aug 20190.05200.05200.05200.05200.052016,000
22 Aug 20190.05200.05200.04500.04700.047022,900
21 Aug 20190.04000.04000.04000.04000.040050,000
20 Aug 20190.04000.04000.03400.03400.0340216,700
19 Aug 20190.05700.05700.05700.05700.0570-
16 Aug 20190.05600.05800.05600.05700.057015,000
15 Aug 20190.05200.05700.05200.05700.057059,000
14 Aug 20190.04900.04900.04900.04900.04901,000
13 Aug 20190.04100.04100.04100.04100.0410-
08 Aug 20190.05200.05200.04100.04100.041027,000
07 Aug 20190.04000.04000.04000.04000.0400-
06 Aug 20190.04500.04500.04000.04000.040021,800
05 Aug 20190.03900.03900.03900.03900.0390-
02 Aug 20190.04000.04000.03800.03900.039063,000
01 Aug 20190.04700.04700.04500.04500.045011,000
31 Jul 20190.04400.04600.03900.03900.039012,000
30 Jul 20190.04100.04100.03700.03700.037032,000
29 Jul 20190.02900.02900.02900.02900.0290-
26 Jul 20190.02900.02900.02900.02900.0290-
25 Jul 20190.02900.02900.02900.02900.0290-
24 Jul 20190.02900.02900.02900.02900.0290-
23 Jul 20190.02900.02900.02900.02900.0290-
22 Jul 20190.03900.03900.02900.02900.0290115,000
19 Jul 20190.04000.04000.04000.04000.0400-
18 Jul 20190.04000.04000.04000.04000.0400-
17 Jul 20190.04000.04000.04000.04000.0400-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...