Singapore markets close in 6 hours 2 minutes

KSH Holdings Limited (ER0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.34500.0000 (0.00%)
As of 04:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.35000.35000.34000.34500.3450109,900
29 Nov 20210.35000.35000.34500.35000.350076,100
26 Nov 20210.35500.35500.35000.35000.350051,300
25 Nov 20210.35500.35500.35500.35500.355051,200
24 Nov 20210.35500.35500.35500.35500.355030,000
23 Nov 20210.35500.36000.35500.36000.3600354,700
22 Nov 20210.36000.36000.35500.35500.355042,200
22 Nov 20210.01 Dividend
19 Nov 20210.36500.37000.36500.36500.3550396,000
18 Nov 20210.36500.36500.36500.36500.3550246,400
17 Nov 20210.37000.37500.36000.36500.3550620,200
16 Nov 20210.36500.37000.36500.37000.3599319,900
15 Nov 20210.36500.37000.36500.37000.3599737,400
12 Nov 20210.35500.35500.35500.35500.345356,000
11 Nov 20210.35000.35500.35000.35500.3453481,600
10 Nov 20210.35000.35000.35000.35000.340440,000
09 Nov 20210.35000.35000.35000.35000.340431,000
08 Nov 20210.34500.35500.34500.35500.345350,200
05 Nov 20210.35000.35000.35000.35000.3404-
03 Nov 20210.35000.35000.35000.35000.340476,200
02 Nov 20210.35000.35000.34500.35000.3404512,500
01 Nov 20210.35000.35500.35000.35000.340497,800
29 Oct 20210.35500.36000.35500.36000.3501146,700
28 Oct 20210.35500.36000.35000.36000.350130,600
27 Oct 20210.35500.36000.35000.36000.350184,600
26 Oct 20210.35500.35500.35500.35500.3453-
25 Oct 20210.35500.35500.35500.35500.3453-
22 Oct 20210.35500.35500.35500.35500.3453-
21 Oct 20210.35500.35500.35500.35500.3453127,000
20 Oct 20210.35000.36000.35000.36000.350154,000
19 Oct 20210.35500.36000.35500.36000.3501181,500
18 Oct 20210.35500.35500.35500.35500.3453-
15 Oct 20210.35000.35500.35000.35500.3453386,300
14 Oct 20210.35000.35000.35000.35000.340497,200
13 Oct 20210.35000.35500.34500.35500.3453209,900
12 Oct 20210.35000.35000.35000.35000.3404-
11 Oct 20210.34500.35000.34500.35000.3404230,300
08 Oct 20210.34000.34500.34000.34500.335531,700
07 Oct 20210.34000.34000.33500.34000.3307250,100
06 Oct 20210.34000.34500.34000.34500.33552,000
05 Oct 20210.34000.34500.33500.34500.3355121,900
04 Oct 20210.34000.34500.34000.34500.335560,400
01 Oct 20210.34500.34500.34000.34500.335573,000
30 Sep 20210.34500.34500.34500.34500.33558,900
29 Sep 20210.34500.34500.34000.34500.335562,000
28 Sep 20210.34500.35000.34000.35000.3404220,500
27 Sep 20210.35000.35000.35000.35000.3404700
24 Sep 20210.34500.34500.34500.34500.33558,000
23 Sep 20210.34500.35000.34000.35000.340491,300
22 Sep 20210.34500.35000.34000.35000.340461,700
21 Sep 20210.35000.35000.35000.35000.3404-
20 Sep 20210.35000.35000.35000.35000.3404-
17 Sep 20210.35000.35000.35000.35000.3404-
16 Sep 20210.34500.35000.34500.35000.340438,000
15 Sep 20210.34500.35000.34500.35000.3404142,600
14 Sep 20210.34500.35500.34500.35500.345318,000
13 Sep 20210.35500.35500.35500.35500.3453-
10 Sep 20210.35500.35500.35500.35500.3453-
09 Sep 20210.35000.35500.34500.35500.345385,500
08 Sep 20210.34500.34500.34500.34500.335546,400
07 Sep 20210.35500.35500.35500.35500.3453-
06 Sep 20210.35500.35500.35500.35500.345327,100
03 Sep 20210.35000.35500.35000.35500.345365,300
02 Sep 20210.35000.35000.34500.35000.340498,500
01 Sep 20210.35500.35500.35500.35500.3453-
31 Aug 20210.35500.35500.35500.35500.34531,000
30 Aug 20210.35000.35500.35000.35500.345371,300
27 Aug 20210.35500.35500.35500.35500.3453-
26 Aug 20210.35500.35500.35500.35500.3453300
25 Aug 20210.35000.35000.35000.35000.3404-
24 Aug 20210.35500.35500.35000.35000.340495,100
23 Aug 20210.35500.36000.35500.35500.3453175,000
20 Aug 20210.35500.35500.35000.35500.3453215,300
19 Aug 20210.35000.36000.35000.36000.350152,000
18 Aug 20210.35000.36500.35000.36500.355061,000
17 Aug 20210.35000.36000.35000.36000.35015,300
17 Aug 20210.01 Dividend
16 Aug 20210.36500.37000.36500.37000.3501272,300
13 Aug 20210.37500.37500.36500.37000.350127,400
12 Aug 20210.38000.38000.37000.37500.354964,500
11 Aug 20210.37500.37500.37500.37500.354921,000
10 Aug 20210.38000.38000.37500.37500.354925,600
06 Aug 20210.37500.38000.37000.37500.3549307,900
05 Aug 20210.37000.37500.37000.37500.354911,200
04 Aug 20210.37000.37000.36500.37000.350159,600
03 Aug 20210.36500.37000.36500.37000.3501302,800
02 Aug 20210.36500.36500.36500.36500.3454-
30 Jul 20210.36500.36500.36500.36500.345459,000
29 Jul 20210.36000.36500.36000.36500.3454197,600
28 Jul 20210.36000.36500.35500.36500.3454164,000
27 Jul 20210.36500.36500.36000.36500.3454650,300
26 Jul 20210.36500.37000.36000.37000.3501205,600
23 Jul 20210.36500.36500.36500.36500.3454-
22 Jul 20210.36000.36500.36000.36500.3454117,100
21 Jul 20210.36000.36500.36000.36500.34542,500
19 Jul 20210.36500.37000.36000.37000.3501110,200
16 Jul 20210.36500.37000.36000.37000.350189,400
15 Jul 20210.37500.37500.37500.37500.3549-
14 Jul 20210.37500.37500.37500.37500.3549-
13 Jul 20210.37000.37500.37000.37500.354964,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...