Singapore markets close in 10 minutes

KSH Holdings Limited (ER0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.34500.0000 (0.00%)
As of 05:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20220.34000.34500.34000.34500.34505,400
01 Jul 20220.35000.35000.33500.34000.340019,100
30 Jun 20220.34500.34500.33500.34000.340092,400
29 Jun 20220.34500.34500.34000.34000.34004,900
28 Jun 20220.34500.34500.34000.34500.34507,000
27 Jun 20220.34000.34500.33500.34500.345071,600
24 Jun 20220.34000.34000.34000.34000.340035,500
23 Jun 20220.34000.34500.34000.34500.345030,300
22 Jun 20220.35000.35000.35000.35000.3500-
21 Jun 20220.35000.35000.34000.35000.350083,800
20 Jun 20220.34000.34000.33500.34000.3400116,000
17 Jun 20220.34500.34500.34000.34500.345010,700
16 Jun 20220.34500.35000.34500.35000.3500142,300
15 Jun 20220.34000.35000.33500.35000.350016,000
14 Jun 20220.34500.34500.34000.34500.345035,600
13 Jun 20220.34500.34500.34000.34500.3450186,500
10 Jun 20220.35000.35000.34500.35000.350073,600
09 Jun 20220.35500.35500.35000.35500.3550100,900
08 Jun 20220.35000.35500.35000.35500.355095,300
07 Jun 20220.35000.36000.35000.36000.360020,100
06 Jun 20220.36000.36000.35500.35500.355042,000
03 Jun 20220.35000.35500.34500.35500.355016,300
02 Jun 20220.35000.35500.35000.35500.355053,900
01 Jun 20220.35500.35500.35500.35500.355050,000
31 May 20220.35000.36000.35000.36000.3600444,700
30 May 20220.35500.35500.35000.35000.35001,268,100
27 May 20220.34500.35500.34500.35500.3550441,500
26 May 20220.34500.35000.34500.35000.3500400,000
25 May 20220.34500.35000.34500.35000.350020,700
24 May 20220.34500.35000.34000.35000.350032,200
23 May 20220.34000.34500.34000.34000.340076,500
20 May 20220.33000.34500.33000.34500.345087,700
19 May 20220.34000.34000.34000.34000.340015,500
18 May 20220.34000.35000.34000.35000.3500107,200
17 May 20220.34000.34000.34000.34000.340075,000
13 May 20220.35000.35000.35000.35000.3500-
12 May 20220.35000.35000.35000.35000.3500-
11 May 20220.35000.35000.35000.35000.3500-
10 May 20220.34500.35000.34500.35000.35002,700
09 May 20220.34500.35000.34000.34500.345086,800
06 May 20220.34500.35000.34500.35000.35005,100
05 May 20220.35000.35000.35000.35000.3500-
04 May 20220.34500.35000.34500.35000.3500177,000
29 Apr 20220.35000.35500.35000.35500.355079,400
28 Apr 20220.34500.34500.34500.34500.3450147,200
27 Apr 20220.34500.34500.34000.34500.345084,900
26 Apr 20220.34500.35000.34000.35000.3500129,600
25 Apr 20220.34500.35000.34500.35000.350068,000
22 Apr 20220.34500.35000.34000.35000.3500197,400
21 Apr 20220.34000.35000.33500.35000.3500103,800
20 Apr 20220.34500.35000.33500.35000.3500286,300
19 Apr 20220.34500.35000.34500.35000.35001,600
18 Apr 20220.34000.34500.34000.34500.3450138,800
14 Apr 20220.35000.35000.35000.35000.3500128,000
13 Apr 20220.35000.35000.35000.35000.3500-
12 Apr 20220.34500.35000.34000.35000.3500141,000
11 Apr 20220.35000.35000.35000.35000.3500-
08 Apr 20220.35000.35000.34500.35000.3500200,700
07 Apr 20220.35000.35000.34000.35000.350059,700
06 Apr 20220.35000.35000.35000.35000.3500-
05 Apr 20220.34500.35000.34500.35000.350087,700
04 Apr 20220.34000.34500.34000.34500.345097,000
01 Apr 20220.34500.35000.34000.35000.350035,000
31 Mar 20220.34500.35000.34500.35000.35004,100
30 Mar 20220.34500.34500.34000.34500.345053,300
29 Mar 20220.34500.35000.34500.35000.350047,000
28 Mar 20220.35000.35000.34000.35000.3500284,100
25 Mar 20220.35000.35000.35000.35000.3500-
24 Mar 20220.34500.35000.34500.35000.350012,300
23 Mar 20220.34000.34500.34000.34500.3450117,900
22 Mar 20220.34000.34500.34000.34500.3450110,400
21 Mar 20220.34000.34500.32500.34500.3450120,100
18 Mar 20220.34500.34500.34500.34500.345020,000
17 Mar 20220.33500.34500.33500.34500.345050,000
16 Mar 20220.34000.34500.34000.34500.345019,500
15 Mar 20220.34000.34000.33500.34000.340052,800
14 Mar 20220.34000.34500.34000.34500.345042,200
11 Mar 20220.34000.34500.34000.34500.345056,000
10 Mar 20220.34500.34500.34500.34500.3450100,000
09 Mar 20220.34000.35000.34000.35000.35002,800
08 Mar 20220.35000.35000.35000.35000.3500-
07 Mar 20220.35000.35000.35000.35000.3500-
04 Mar 20220.35000.35000.35000.35000.3500-
03 Mar 20220.35000.35000.35000.35000.3500-
02 Mar 20220.35000.35000.35000.35000.3500-
01 Mar 20220.34000.35000.34000.35000.35005,000
28 Feb 20220.35000.35000.35000.35000.3500-
25 Feb 20220.34500.35000.34500.35000.350041,900
24 Feb 20220.35000.35000.33500.34500.345078,600
23 Feb 20220.34500.35500.34500.35500.35506,000
22 Feb 20220.35500.35500.35500.35500.3550-
21 Feb 20220.35500.35500.35500.35500.3550-
18 Feb 20220.35500.35500.35500.35500.3550-
17 Feb 20220.35000.35500.35000.35500.355016,200
16 Feb 20220.35000.35000.35000.35000.3500-
15 Feb 20220.35000.35000.35000.35000.3500-
14 Feb 20220.35000.35000.35000.35000.35005,000
11 Feb 20220.35000.35000.35000.35000.3500-
10 Feb 20220.34000.35000.34000.35000.350039,500
09 Feb 20220.34500.35000.34500.35000.350061,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...