Singapore Markets close in 6 hrs 39 mins

Low Keng Huat (Singapore) Limited (F1E.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4400-0.0050 (-1.12%)
As of 10:11AM SGT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.44000.44000.44000.44000.440019,900
15 Aug 20220.44500.44500.44500.44500.4450-
12 Aug 20220.44500.44500.44500.44500.4450100
11 Aug 20220.44000.44000.44000.44000.4400-
10 Aug 20220.44000.44000.44000.44000.4400-
08 Aug 20220.44000.44500.44000.44000.440040,100
05 Aug 20220.44500.44500.44500.44500.4450-
04 Aug 20220.43500.44500.43500.44500.445020,500
03 Aug 20220.44000.44000.44000.44000.4400-
02 Aug 20220.44000.44000.44000.44000.4400-
01 Aug 20220.44000.44000.44000.44000.4400124,600
29 Jul 20220.44000.44000.44000.44000.440030,000
28 Jul 20220.43500.44000.41500.44000.4400130,800
27 Jul 20220.44000.44000.44000.44000.440063,200
26 Jul 20220.44000.44000.44000.44000.4400-
25 Jul 20220.44000.44000.44000.44000.4400-
22 Jul 20220.44000.44000.44000.44000.4400-
21 Jul 20220.44000.44000.44000.44000.4400-
20 Jul 20220.43000.44000.43000.44000.440020,100
19 Jul 20220.44000.44000.44000.44000.44003,500
18 Jul 20220.44000.44000.44000.44000.440021,900
15 Jul 20220.43500.44500.43500.43500.435046,000
14 Jul 20220.46000.46000.43000.43500.43501,300
13 Jul 20220.44500.44500.44500.44500.4450-
12 Jul 20220.43000.45000.43000.44500.445063,100
08 Jul 20220.45000.45000.45000.45000.4500-
07 Jul 20220.43500.45000.43500.45000.450050,100
06 Jul 20220.45500.45500.45500.45500.4550-
05 Jul 20220.43500.45500.43500.45500.45509,100
04 Jul 20220.45500.45500.45500.45500.4550-
01 Jul 20220.45500.45500.45500.45500.4550-
30 Jun 20220.45500.45500.45500.45500.4550100
29 Jun 20220.45000.45000.45000.45000.4500-
28 Jun 20220.43500.45000.43000.45000.450021,000
27 Jun 20220.43500.45000.43500.45000.450045,100
24 Jun 20220.45500.45500.45500.45500.4550-
23 Jun 20220.45500.45500.45500.45500.4550-
22 Jun 20220.44500.45500.44500.45500.45501,100
21 Jun 20220.43000.45000.43000.45000.45004,400
20 Jun 20220.45500.45500.45500.45500.4550-
17 Jun 20220.45500.45500.45500.45500.4550-
16 Jun 20220.45000.45500.45000.45500.455054,900
15 Jun 20220.45500.45500.45500.45500.4550-
14 Jun 20220.45500.45500.45500.45500.4550-
13 Jun 20220.46500.46500.43500.45500.45505,800
10 Jun 20220.43500.47000.43500.47000.4700400
09 Jun 20220.47000.47500.46000.46000.4600270,400
08 Jun 20220.47000.47000.47000.47000.4700700
07 Jun 20220.47000.47000.47000.47000.47003,000
06 Jun 20220.47000.47000.45500.45500.45505,300
03 Jun 20220.46000.47500.46000.47500.4750113,400
02 Jun 20220.46000.46500.46000.46000.4600122,300
01 Jun 20220.47000.47500.47000.47500.475010,100
31 May 20220.47500.47500.47500.47500.4750-
30 May 20220.46500.47500.46500.47500.475036,700
27 May 20220.47000.47000.47000.47000.4700-
26 May 20220.47000.47000.47000.47000.4700-
25 May 20220.47000.47000.47000.47000.4700-
24 May 20220.47000.47000.47000.47000.4700100
23 May 20220.45500.47000.45000.47000.470055,000
20 May 20220.45000.47500.45000.46500.4650600
19 May 20220.47500.47500.47500.47500.4750-
18 May 20220.45500.47500.45000.47500.4750180,100
17 May 20220.46000.46000.45500.45500.4550200
13 May 20220.47500.47500.46500.47500.4750400
12 May 20220.44000.44000.43000.43000.430010,000
11 May 20220.47500.47500.47500.47500.4750-
10 May 20220.47500.47500.47500.47500.4750-
09 May 20220.47500.47500.47500.47500.4750-
06 May 20220.47500.47500.47500.47500.4750-
05 May 20220.47500.47500.47500.47500.4750-
04 May 20220.47500.47500.47500.47500.4750-
29 Apr 20220.47500.47500.47500.47500.4750100
28 Apr 20220.45000.47500.45000.45000.4500370,100
27 Apr 20220.47500.47500.47500.47500.4750100
26 Apr 20220.46000.47000.46000.46000.460040,100
25 Apr 20220.47000.47000.47000.47000.4700-
22 Apr 20220.47000.47000.47000.47000.4700-
21 Apr 20220.46000.47000.45000.47000.470020,100
20 Apr 20220.45500.47500.45500.45500.4550136,100
19 Apr 20220.45500.45500.45500.45500.455011,000
18 Apr 20220.46500.46500.46500.46500.46505,000
14 Apr 20220.45500.47500.45500.47500.475010,100
13 Apr 20220.47500.47500.47500.47500.4750100
12 Apr 20220.45500.45500.45500.45500.45504,000
11 Apr 20220.47500.47500.47500.47500.4750-
08 Apr 20220.47500.47500.47500.47500.4750-
07 Apr 20220.45500.47500.45500.47500.47505,000
06 Apr 20220.47500.47500.47500.47500.475010,100
05 Apr 20220.46500.47500.46500.46500.465041,000
04 Apr 20220.46000.46000.45500.45500.455041,800
01 Apr 20220.46000.47000.46000.46000.460054,800
31 Mar 20220.46000.47500.46000.47500.475080,900
30 Mar 20220.46000.50000.46000.48000.480075,200
29 Mar 20220.45500.48000.45500.48000.4800119,100
28 Mar 20220.46000.46000.46000.46000.4600-
25 Mar 20220.45500.46000.45500.46000.460071,700
24 Mar 20220.46000.46000.46000.46000.460030,000
23 Mar 20220.46000.46000.46000.46000.4600-
22 Mar 20220.46000.46000.46000.46000.4600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...