Singapore markets closed

KSH Holdings Limited (ER0.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.2550+0.0050 (+2.00%)
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.24500.25500.24000.25500.2550154,000
18 Apr 20240.24500.25000.24500.25000.250034,000
17 Apr 20240.24500.25000.24000.25000.250075,000
16 Apr 20240.25000.25000.25000.25000.2500-
15 Apr 20240.24500.25000.24500.25000.250016,500
12 Apr 20240.24500.25000.24500.25000.250015,000
11 Apr 20240.25000.25000.25000.25000.2500-
09 Apr 20240.24500.26000.24500.25000.250038,500
08 Apr 20240.25000.25000.25000.25000.2500-
05 Apr 20240.24500.25000.24500.25000.250018,700
04 Apr 20240.24500.24500.24500.24500.24509,000
03 Apr 20240.25500.25500.25500.25500.2550-
02 Apr 20240.24500.25500.24500.25500.25503,300
01 Apr 20240.24500.25500.24500.25500.255072,400
28 Mar 20240.26500.26500.26500.26500.2650-
27 Mar 20240.26500.26500.26500.26500.26501,000
26 Mar 20240.26000.26000.26000.26000.2600-
25 Mar 20240.24500.26000.24500.26000.26004,005,000
22 Mar 20240.26000.26000.26000.26000.26001,000
21 Mar 20240.24500.25000.24500.25000.25002,200
20 Mar 20240.26000.26000.26000.26000.2600-
19 Mar 20240.25000.26000.25000.26000.26007,900
18 Mar 20240.24500.25000.24000.25000.250046,400
15 Mar 20240.24500.25500.24000.25000.25001,534,100
14 Mar 20240.24500.25000.24500.25000.250030,500
13 Mar 20240.25000.25500.24500.25000.250096,000
12 Mar 20240.24500.25500.24500.25500.2550170,300
11 Mar 20240.24000.25000.24000.25000.2500917,500
08 Mar 20240.24500.25000.24500.25000.2500772,000
07 Mar 20240.24500.25000.24000.24500.2450593,000
06 Mar 20240.25000.25000.25000.25000.2500-
05 Mar 20240.25000.25000.25000.25000.2500-
04 Mar 20240.25000.25000.25000.25000.2500-
01 Mar 20240.25000.25000.25000.25000.2500-
29 Feb 20240.25000.25000.25000.25000.2500-
28 Feb 20240.24500.25000.24500.25000.2500957,000
27 Feb 20240.24500.25000.24500.25000.2500851,000
26 Feb 20240.24500.25000.24500.25000.2500432,000
23 Feb 20240.24500.25000.24500.25000.250021,000
22 Feb 20240.24500.24500.24500.24500.2450-
21 Feb 20240.24500.24500.24000.24500.245022,000
20 Feb 20240.23500.24000.22500.24000.240049,900
19 Feb 20240.24000.24500.24000.24500.245025,000
16 Feb 20240.23500.24000.23500.24000.240094,200
15 Feb 20240.24000.24500.23500.24000.2400170,200
14 Feb 20240.24000.24000.24000.24000.24001,000
13 Feb 20240.24000.24000.24000.24000.2400-
09 Feb 20240.23000.24000.23000.24000.240045,200
08 Feb 20240.23000.23000.22500.23000.230032,200
07 Feb 20240.23500.24000.22500.23000.2300220,200
06 Feb 20240.23500.24000.23500.23500.235023,200
05 Feb 20240.24000.24500.23500.24000.240072,500
02 Feb 20240.24000.25000.23500.24500.2450237,900
01 Feb 20240.24500.24500.24500.24500.2450-
31 Jan 20240.24500.24500.24500.24500.2450-
30 Jan 20240.24000.24500.24000.24500.245077,400
29 Jan 20240.24000.24000.24000.24000.240046,100
26 Jan 20240.24000.25000.24000.24000.240038,800
25 Jan 20240.24000.24500.24000.24500.245038,100
24 Jan 20240.24500.25500.24000.24500.245056,800
23 Jan 20240.24500.25000.24000.24500.2450116,500
22 Jan 20240.25000.25000.25000.25000.2500-
19 Jan 20240.25000.25000.24500.25000.250098,600
18 Jan 20240.24000.25000.23500.25000.2500378,600
17 Jan 20240.23000.23500.22000.23500.23501,225,300
16 Jan 20240.23000.24000.23000.23500.2350118,000
15 Jan 20240.23000.23500.22500.23500.2350247,800
12 Jan 20240.23000.23500.22500.23500.2350403,800
11 Jan 20240.23000.24000.22500.23500.2350332,600
10 Jan 20240.22500.23000.22000.23000.2300415,200
09 Jan 20240.23000.23500.22000.23000.2300616,400
08 Jan 20240.24000.24000.22500.23500.2350727,700
05 Jan 20240.24500.24500.24000.24000.2400123,300
04 Jan 20240.24500.25000.24000.24500.2450329,300
03 Jan 20240.24000.24500.23500.24500.2450273,600
02 Jan 20240.23500.24500.22500.24500.2450553,800
29 Dec 20230.23500.24000.23500.24000.240051,300
28 Dec 20230.22500.23500.22500.23000.2300121,300
27 Dec 20230.22500.23500.21000.22500.2250592,200
26 Dec 20230.23500.23500.22000.22500.2250394,500
22 Dec 20230.24500.25000.23000.23500.2350583,400
21 Dec 20230.26500.27500.24500.25500.2550642,100
20 Dec 20230.27500.28000.25500.26000.2600512,600
19 Dec 20230.28000.28000.27000.27500.2750157,600
18 Dec 20230.28000.28000.27000.28000.2800458,700
15 Dec 20230.28500.28500.27500.28000.2800154,600
14 Dec 20230.29000.29500.28500.28500.285025,400
13 Dec 20230.29000.29500.28500.29500.2950154,600
12 Dec 20230.29000.30000.29000.30000.300096,100
11 Dec 20230.29000.30000.29000.30000.30004,100
08 Dec 20230.29000.30000.29000.30000.300016,000
07 Dec 20230.30000.30000.30000.30000.3000-
06 Dec 20230.30000.30000.30000.30000.3000-
05 Dec 20230.28500.30000.28000.30000.300083,800
04 Dec 20230.29000.29000.29000.29000.29001,000
01 Dec 20230.29000.29000.28500.29000.290030,400
30 Nov 20230.29000.34000.28500.29000.290030,800
30 Nov 20230.005 Dividend
29 Nov 20230.28500.29000.28500.29000.285063,000
28 Nov 20230.28500.29000.28500.28500.2801168,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...