Singapore markets closed

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

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.45500.0000 (0.00%)
At close: 04:24PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
10 Jun 20220.02 Dividend
09 Jun 20220.47000.47500.46000.46000.4400270,400
08 Jun 20220.47000.47000.47000.47000.4496700
07 Jun 20220.47000.47000.47000.47000.44963,000
06 Jun 20220.47000.47000.45500.45500.43525,300
03 Jun 20220.46000.47500.46000.47500.4543113,400
02 Jun 20220.46000.46500.46000.46000.4400122,300
01 Jun 20220.47000.47500.47000.47500.454310,100
31 May 20220.47500.47500.47500.47500.4543-
30 May 20220.46500.47500.46500.47500.454336,700
27 May 20220.47000.47000.47000.47000.4496-
26 May 20220.47000.47000.47000.47000.4496-
25 May 20220.47000.47000.47000.47000.4496-
24 May 20220.47000.47000.47000.47000.4496100
23 May 20220.45500.47000.45000.47000.449655,000
20 May 20220.45000.47500.45000.46500.4448600
19 May 20220.47500.47500.47500.47500.4543-
18 May 20220.45500.47500.45000.47500.4543180,100
17 May 20220.46000.46000.45500.45500.4352200
13 May 20220.47500.47500.46500.47500.4543400
12 May 20220.44000.44000.43000.43000.411310,000
11 May 20220.47500.47500.47500.47500.4543-
10 May 20220.47500.47500.47500.47500.4543-
09 May 20220.47500.47500.47500.47500.4543-
06 May 20220.47500.47500.47500.47500.4543-
05 May 20220.47500.47500.47500.47500.4543-
04 May 20220.47500.47500.47500.47500.4543-
29 Apr 20220.47500.47500.47500.47500.4543100
28 Apr 20220.45000.47500.45000.45000.4304370,100
27 Apr 20220.47500.47500.47500.47500.4543100
26 Apr 20220.46000.47000.46000.46000.440040,100
25 Apr 20220.47000.47000.47000.47000.4496-
22 Apr 20220.47000.47000.47000.47000.4496-
21 Apr 20220.46000.47000.45000.47000.449620,100
20 Apr 20220.45500.47500.45500.45500.4352136,100
19 Apr 20220.45500.45500.45500.45500.435211,000
18 Apr 20220.46500.46500.46500.46500.44485,000
14 Apr 20220.45500.47500.45500.47500.454310,100
13 Apr 20220.47500.47500.47500.47500.4543100
12 Apr 20220.45500.45500.45500.45500.43524,000
11 Apr 20220.47500.47500.47500.47500.4543-
08 Apr 20220.47500.47500.47500.47500.4543-
07 Apr 20220.45500.47500.45500.47500.45435,000
06 Apr 20220.47500.47500.47500.47500.454310,100
05 Apr 20220.46500.47500.46500.46500.444841,000
04 Apr 20220.46000.46000.45500.45500.435241,800
01 Apr 20220.46000.47000.46000.46000.440054,800
31 Mar 20220.46000.47500.46000.47500.454380,900
30 Mar 20220.46000.50000.46000.48000.459175,200
29 Mar 20220.45500.48000.45500.48000.4591119,100
28 Mar 20220.46000.46000.46000.46000.4400-
25 Mar 20220.45500.46000.45500.46000.440071,700
24 Mar 20220.46000.46000.46000.46000.440030,000
23 Mar 20220.46000.46000.46000.46000.4400-
22 Mar 20220.46000.46000.46000.46000.4400-
21 Mar 20220.46000.46000.46000.46000.4400-
18 Mar 20220.46000.46000.46000.46000.4400-
17 Mar 20220.46000.46000.46000.46000.4400100
16 Mar 20220.45000.45000.43000.44500.425730,400
15 Mar 20220.43500.43500.43500.43500.4161-
14 Mar 20220.43500.43500.43500.43500.416120,000
11 Mar 20220.43500.43500.43500.43500.416126,900
10 Mar 20220.43500.43500.41000.43000.411326,500
09 Mar 20220.41500.43500.40000.43500.416130,100
08 Mar 20220.44500.44500.44500.44500.4257-
07 Mar 20220.44500.44500.44500.44500.4257-
04 Mar 20220.43000.44500.43000.44500.425712,500
03 Mar 20220.44500.44500.44500.44500.4257-
02 Mar 20220.44500.45000.44500.44500.425715,500
01 Mar 20220.44500.44500.44500.44500.4257-
28 Feb 20220.45000.45000.41500.44500.425732,900
25 Feb 20220.44500.45000.44500.45000.43047,300
24 Feb 20220.46000.46000.46000.46000.4400-
23 Feb 20220.46000.46000.46000.46000.4400-
22 Feb 20220.45000.46000.44000.46000.4400107,400
21 Feb 20220.45000.45000.45000.45000.4304-
18 Feb 20220.45000.45000.45000.45000.4304-
17 Feb 20220.46000.46000.45000.45000.43044,500
16 Feb 20220.45000.47000.40000.47000.449640,100
15 Feb 20220.45000.45000.45000.45000.430414,700
14 Feb 20220.44000.44000.44000.44000.4209-
11 Feb 20220.48000.50500.44000.44000.42094,600
10 Feb 20220.44000.50500.44000.50500.4830900
09 Feb 20220.43500.44000.43500.44000.420920,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...