Singapore markets closed

KSH Holdings Limited (ER0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3550+0.0050 (+1.43%)
At close: 05:08PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
08 Feb 20220.35000.35000.35000.35000.3500-
07 Feb 20220.34000.35000.34000.35000.350013,800
04 Feb 20220.34500.35000.33500.35000.350034,900
03 Feb 20220.34500.34500.34500.34500.34508,000
31 Jan 20220.34000.34000.34000.34000.3400-
28 Jan 20220.34000.34000.33500.34000.340012,500
27 Jan 20220.34000.34000.33500.33500.335076,300
26 Jan 20220.34500.34500.34500.34500.3450500
25 Jan 20220.34500.34500.34500.34500.34504,000
24 Jan 20220.34500.34500.34500.34500.34504,000
21 Jan 20220.35000.35000.35000.35000.3500-
20 Jan 20220.35500.35500.34000.35000.3500123,000
19 Jan 20220.35000.35000.35000.35000.3500-
18 Jan 20220.35000.35000.35000.35000.3500-
17 Jan 20220.35000.35000.35000.35000.350047,000
14 Jan 20220.35000.35500.34500.35500.355025,600
13 Jan 20220.35000.35500.35000.35500.355030,000
12 Jan 20220.34500.35500.34500.35500.3550110,000
11 Jan 20220.34500.35000.34500.35000.3500274,500
10 Jan 20220.35000.35500.35000.35000.350081,800
07 Jan 20220.34500.35500.34500.35500.355061,000
06 Jan 20220.34500.35000.34500.34500.3450219,900
05 Jan 20220.35500.35500.35000.35000.350069,500
04 Jan 20220.34500.35500.34500.35500.355041,700
03 Jan 20220.36000.36000.35000.35000.3500131,000
31 Dec 20210.35000.36000.35000.35500.355093,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...