EB7.SI - KTL Global Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.03000.03000.03000.03000.0300-
23 Jan 20200.03000.03000.03000.03000.0300-
22 Jan 20200.03100.03100.03000.03000.0300348,100
21 Jan 20200.03400.03400.03400.03400.0340-
20 Jan 20200.03400.03400.03400.03400.0340-
17 Jan 20200.03400.03400.03400.03400.034040,000
16 Jan 20200.03700.03700.03700.03700.0370-
15 Jan 20200.03700.03700.03700.03700.0370-
14 Jan 20200.03100.03700.03100.03700.0370200,300
13 Jan 20200.03300.03300.03000.03000.0300100,000
10 Jan 20200.03400.03400.03400.03400.0340-
09 Jan 20200.03400.03400.03400.03400.0340-
08 Jan 20200.03400.03400.03400.03400.0340-
07 Jan 20200.05000.05000.03200.03400.03403,500
06 Jan 20200.03600.03600.03200.03200.0320213,800
03 Jan 20200.04500.04500.04500.04500.0450-
02 Jan 20200.04500.04500.04500.04500.0450-
31 Dec 20190.04500.04500.04500.04500.0450-
30 Dec 20190.04500.04500.04500.04500.0450-
27 Dec 20190.04500.04500.04500.04500.0450-
26 Dec 20190.04500.04500.04500.04500.045050,000
25 Dec 20190.04600.04600.04600.04600.0460-
24 Dec 20190.04600.04600.04600.04600.0460-
23 Dec 20190.04600.04600.04600.04600.0460-
20 Dec 20190.04600.04600.04600.04600.0460-
19 Dec 20190.04600.04600.04600.04600.0460-
18 Dec 20190.04600.04600.04600.04600.0460-
17 Dec 20190.04600.04600.04600.04600.0460-
16 Dec 20190.04600.04600.04600.04600.0460-
13 Dec 20190.04600.04600.04600.04600.0460-
12 Dec 20190.05000.05000.04300.04600.0460155,200
11 Dec 20190.04500.04500.04500.04500.0450-
10 Dec 20190.04500.04500.04500.04500.0450-
09 Dec 20190.04500.04500.04500.04500.0450143,000
06 Dec 20190.04500.04500.04500.04500.0450-
05 Dec 20190.04500.04500.04500.04500.0450-
04 Dec 20190.04500.04500.04500.04500.0450-
03 Dec 20190.04500.04500.04500.04500.045051,000
02 Dec 20190.04800.04800.04800.04800.04804,000
29 Nov 20190.05000.05000.05000.05000.050030,000
28 Nov 20190.05300.06400.05100.05200.0520233,200
27 Nov 20190.05100.05100.05100.05100.0510-
26 Nov 20190.04900.05200.04900.05100.0510284,000
25 Nov 20190.04000.05100.04000.05000.0500100,800
22 Nov 20190.03400.03400.03400.03400.0340-
21 Nov 20190.03400.03400.03400.03400.0340-
20 Nov 20190.03400.03400.03400.03400.0340-
19 Nov 20190.03300.03400.03300.03400.0340280,000
18 Nov 20190.03000.03000.03000.03000.03005,000
15 Nov 2019------
14 Nov 20190.03000.03300.02800.03300.0330288,100
13 Nov 20190.02500.02500.02500.02500.0250-
12 Nov 20190.02500.02500.02500.02500.0250-
11 Nov 2019------
08 Nov 20190.02500.02500.02500.02500.0250-
07 Nov 20190.02500.02500.02500.02500.0250-
06 Nov 20190.02500.02500.02500.02500.0250-
05 Nov 20190.02500.02500.02500.02500.0250-
04 Nov 20190.02500.02500.02500.02500.0250-
01 Nov 20190.02500.02500.02500.02500.0250-
31 Oct 20190.02400.02500.02400.02500.0250240,000
30 Oct 20190.02900.02900.02900.02900.0290-
29 Oct 20190.03000.03000.02900.02900.0290270,000
25 Oct 20190.03200.03200.03200.03200.0320-
24 Oct 20190.03200.03200.03200.03200.0320-
23 Oct 20190.03200.03200.03200.03200.0320-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...