Singapore markets close in 5 hours 4 minutes

KSH Holdings Limited (ER0.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3350-0.0050 (-1.47%)
As of 09:00AM SGT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.33500.33500.33500.33500.335035,000
05 Oct 20220.34000.35000.33000.34000.3400215,700
04 Oct 20220.33000.33500.32500.33500.335051,100
03 Oct 20220.33000.33500.32500.33500.335042,300
30 Sept 20220.33500.33500.32500.33500.3350117,900
29 Sept 20220.34000.34000.33000.33500.3350131,400
28 Sept 20220.33500.34000.33500.34000.340012,300
27 Sept 20220.34500.34500.34500.34500.3450-
26 Sept 20220.34500.34500.34500.34500.3450-
23 Sept 20220.33500.34500.33500.34500.34504,900
22 Sept 20220.33500.34500.33000.34500.3450205,800
21 Sept 20220.34000.34000.33500.34000.3400263,200
20 Sept 20220.34000.34500.33500.34500.345080,800
19 Sept 20220.34000.34500.34000.34500.3450187,000
16 Sept 20220.34000.34500.34000.34500.345071,700
15 Sept 20220.34500.34500.34500.34500.3450-
14 Sept 20220.34000.34500.34000.34500.345097,300
13 Sept 20220.34000.34500.34000.34500.345012,000
12 Sept 20220.34500.34500.34000.34500.3450172,800
09 Sept 20220.34500.34500.34000.34500.3450148,600
08 Sept 20220.34000.34500.34000.34500.3450221,400
07 Sept 20220.34000.34500.34000.34500.3450171,200
06 Sept 20220.34500.34500.33500.34500.3450220,300
05 Sept 20220.34500.34500.34500.34500.3450-
02 Sept 20220.34500.34500.33500.34500.345038,000
01 Sept 20220.34500.34500.34500.34500.3450-
31 Aug 20220.34500.34500.34500.34500.3450-
30 Aug 20220.34500.34500.34000.34500.3450143,900
29 Aug 20220.35500.35500.34000.34500.3450255,800
26 Aug 20220.35000.35500.34500.35500.355010,100
25 Aug 20220.35000.35500.34500.35500.3550537,300
24 Aug 20220.34500.35000.34500.35000.3500479,000
23 Aug 20220.34000.34500.34000.34500.3450119,100
22 Aug 20220.34500.34500.34500.34500.3450-
19 Aug 20220.34000.34500.34000.34500.345012,600
18 Aug 20220.35000.35000.34000.34500.3450289,200
17 Aug 20220.35000.35000.34000.34000.3400160,000
16 Aug 20220.35500.35500.34000.34500.345069,700
16 Aug 20220.01 Dividend
15 Aug 20220.35000.35500.35000.35500.345037,900
12 Aug 20220.35500.35500.34500.35000.3401184,700
11 Aug 20220.35500.36000.35000.35000.3401133,500
10 Aug 20220.36000.36000.34500.35500.3450113,000
08 Aug 20220.35500.35500.35500.35500.345030,500
05 Aug 20220.36000.36000.34500.35500.3450104,700
04 Aug 20220.35500.36000.35000.35000.340190,600
03 Aug 20220.35000.35500.35000.35500.345091,500
02 Aug 20220.34500.35000.34500.35000.3401176,100
01 Aug 20220.35000.35000.35000.35000.3401-
29 Jul 20220.35500.35500.35000.35000.3401223,000
28 Jul 20220.35000.35500.34500.35500.3450770,500
27 Jul 20220.35000.35000.34500.35000.3401292,700
26 Jul 20220.35000.35000.34500.35000.3401267,200
25 Jul 20220.34500.35000.34500.35000.3401114,700
22 Jul 20220.34500.34500.34500.34500.335370,800
21 Jul 20220.34000.34500.34000.34500.335357,800
20 Jul 20220.34500.34500.34000.34500.335356,100
19 Jul 20220.35000.35000.34000.34500.335347,500
18 Jul 20220.34000.34000.34000.34000.3304-
15 Jul 20220.34500.34500.34000.34000.330420,600
14 Jul 20220.34000.34000.34000.34000.330452,600
13 Jul 20220.34000.34000.34000.34000.3304-
12 Jul 20220.34000.34000.34000.34000.3304-
08 Jul 20220.33500.34000.33500.34000.330410,300
07 Jul 20220.33500.34000.33500.34000.330425,600
06 Jul 20220.33500.34000.33500.34000.330424,800
05 Jul 20220.34500.34500.34500.34500.3353-
04 Jul 20220.34000.34500.34000.34500.33535,400
01 Jul 20220.35000.35000.33500.34000.330419,100
30 Jun 20220.34500.34500.33500.34000.330492,400
29 Jun 20220.34500.34500.34000.34000.33044,900
28 Jun 20220.34500.34500.34000.34500.33537,000
27 Jun 20220.34000.34500.33500.34500.335371,600
24 Jun 20220.34000.34000.34000.34000.330435,500
23 Jun 20220.34000.34500.34000.34500.335330,300
22 Jun 20220.35000.35000.35000.35000.3401-
21 Jun 20220.35000.35000.34000.35000.340183,800
20 Jun 20220.34000.34000.33500.34000.3304116,000
17 Jun 20220.34500.34500.34000.34500.335310,700
16 Jun 20220.34500.35000.34500.35000.3401142,300
15 Jun 20220.34000.35000.33500.35000.340116,000
14 Jun 20220.34500.34500.34000.34500.335335,600
13 Jun 20220.34500.34500.34000.34500.3353186,500
10 Jun 20220.35000.35000.34500.35000.340173,600
09 Jun 20220.35500.35500.35000.35500.3450100,900
08 Jun 20220.35000.35500.35000.35500.345095,300
07 Jun 20220.35000.36000.35000.36000.349920,100
06 Jun 20220.36000.36000.35500.35500.345042,000
03 Jun 20220.35000.35500.34500.35500.345016,300
02 Jun 20220.35000.35500.35000.35500.345053,900
01 Jun 20220.35500.35500.35500.35500.345050,000
31 May 20220.35000.36000.35000.36000.3499444,700
30 May 20220.35500.35500.35000.35000.34011,268,100
27 May 20220.34500.35500.34500.35500.3450441,500
26 May 20220.34500.35000.34500.35000.3401400,000
25 May 20220.34500.35000.34500.35000.340120,700
24 May 20220.34500.35000.34000.35000.340132,200
23 May 20220.34000.34500.34000.34000.330476,500
20 May 20220.33000.34500.33000.34500.335387,700
19 May 20220.34000.34000.34000.34000.330415,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...