Mail

F1E.SI - Low Keng Huat (Singapore) Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	0.4050	0.4050	0.4050	0.4050	0.4050	-
01 Jun 2023	0.3950	0.4050	0.3750	0.4050	0.4050	10,100
31 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
30 May 2023	0.4050	0.4100	0.4000	0.4100	0.4100	500
29 May 2023	0.4050	0.4050	0.4050	0.4050	0.4050	100
26 May 2023	0.4050	0.4050	0.4000	0.4000	0.4000	200
25 May 2023	0.4100	0.4100	0.4050	0.4050	0.4050	600
24 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	3,100
23 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
19 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
16 May 2023	0.4050	0.4100	0.4000	0.4100	0.4100	700
15 May 2023	0.4100	0.4100	0.4000	0.4050	0.4050	600
12 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
11 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	100
10 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	9,800
09 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
05 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
04 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	100
02 May 2023	0.3950	0.3950	0.3900	0.3950	0.3950	3,300
28 Apr 2023	0.4000	0.4000	0.4000	0.4000	0.4000	100
27 Apr 2023	0.3900	0.3950	0.3900	0.3950	0.3950	80,100
26 Apr 2023	0.4100	0.4250	0.3800	0.3900	0.3900	11,400
25 Apr 2023	0.4300	0.4300	0.4300	0.4300	0.4300	-
24 Apr 2023	0.4300	0.4300	0.4300	0.4300	0.4300	100
21 Apr 2023	0.4050	0.4350	0.4050	0.4200	0.4200	20,300
20 Apr 2023	0.4450	0.4450	0.4450	0.4450	0.4450	-
19 Apr 2023	0.4100	0.4450	0.4100	0.4450	0.4450	20,100
18 Apr 2023	0.3900	0.4050	0.3900	0.4050	0.4050	20,100
17 Apr 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
14 Apr 2023	0.3800	0.4100	0.3800	0.4100	0.4100	32,800
13 Apr 2023	0.3900	0.4100	0.3900	0.3950	0.3950	85,300
12 Apr 2023	0.3900	0.4050	0.3900	0.4000	0.4000	26,100
11 Apr 2023	0.4100	0.4100	0.3900	0.4050	0.4050	137,900
10 Apr 2023	0.4050	0.4050	0.4050	0.4050	0.4050	21,800
06 Apr 2023	0.3900	0.4050	0.3900	0.4050	0.4050	33,100
05 Apr 2023	0.3900	0.3900	0.3900	0.3900	0.3900	800
04 Apr 2023	0.3950	0.4000	0.3900	0.3900	0.3900	80,100
03 Apr 2023	0.3750	0.4050	0.3750	0.3950	0.3950	80,900
31 Mar 2023	0.3950	0.4100	0.3900	0.4100	0.4100	38,000
30 Mar 2023	0.3750	0.4100	0.3750	0.4100	0.4100	200
29 Mar 2023	0.3750	0.4150	0.3750	0.4150	0.4150	8,000
28 Mar 2023	0.4050	0.4100	0.4050	0.4100	0.4100	19,400
27 Mar 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
24 Mar 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
23 Mar 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 Mar 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
21 Mar 2023	0.4100	0.4100	0.4100	0.4100	0.4100	100
20 Mar 2023	0.3750	0.3950	0.3750	0.3950	0.3950	1,300
17 Mar 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
16 Mar 2023	0.4250	0.4250	0.4250	0.4250	0.4250	100
15 Mar 2023	0.3900	0.4400	0.3750	0.4400	0.4400	30,100
14 Mar 2023	0.3950	0.4050	0.3900	0.3900	0.3900	300
13 Mar 2023	0.3950	0.4000	0.3950	0.3950	0.3950	72,000
10 Mar 2023	0.3950	0.4100	0.3950	0.3950	0.3950	12,300
09 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4200	600
08 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
07 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
06 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
03 Mar 2023	0.4150	0.4200	0.4150	0.4200	0.4200	20,000
02 Mar 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
01 Mar 2023	0.4200	0.4200	0.4150	0.4200	0.4200	248,900
28 Feb 2023	0.4200	0.4200	0.4150	0.4150	0.4150	31,900
27 Feb 2023	0.4000	0.4150	0.4000	0.4150	0.4150	300
24 Feb 2023	0.4000	0.4150	0.4000	0.4000	0.4000	30,100
23 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	-
22 Feb 2023	0.4250	0.4250	0.4250	0.4250	0.4250	100
21 Feb 2023	0.3900	0.4200	0.3900	0.4200	0.4200	21,600
20 Feb 2023	0.4300	0.4300	0.4300	0.4300	0.4300	100
17 Feb 2023	0.4250	0.4250	0.4050	0.4050	0.4050	35,300
16 Feb 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
15 Feb 2023	0.4150	0.4150	0.4150	0.4150	0.4150	3,300
14 Feb 2023	0.4150	0.4150	0.4050	0.4150	0.4150	24,800
13 Feb 2023	0.4300	0.4300	0.4050	0.4150	0.4150	20,600
10 Feb 2023	0.4350	0.4350	0.4100	0.4150	0.4150	49,700
09 Feb 2023	0.4150	0.4150	0.4150	0.4150	0.4150	53,800
08 Feb 2023	0.4150	0.4150	0.4150	0.4150	0.4150	15,000
07 Feb 2023	0.4100	0.4200	0.4100	0.4200	0.4200	12,200
06 Feb 2023	0.4050	0.4200	0.4050	0.4050	0.4050	13,400
03 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
02 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
01 Feb 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
31 Jan 2023	0.4000	0.4100	0.4000	0.4100	0.4100	21,900
30 Jan 2023	0.4000	0.4100	0.3950	0.4100	0.4100	16,900
27 Jan 2023	0.3950	0.3950	0.3950	0.3950	0.3950	1,900
26 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
25 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
19 Jan 2023	0.4050	0.4100	0.4050	0.4100	0.4100	200
18 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
17 Jan 2023	0.4000	0.4100	0.4000	0.4100	0.4100	8,300
16 Jan 2023	0.3800	0.4000	0.3800	0.4000	0.4000	8,200
13 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
11 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
10 Jan 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...