Singapore markets closed

Khong Guan Limited (K03.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.96500.0000 (0.00%)
At close: 11:46AM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.96500.96500.96500.96500.9650-
13 Jun 20240.96500.96500.96500.96500.9650400
12 Jun 20240.96500.96500.96500.96500.96501,000
11 Jun 20240.96500.96500.96000.96000.96003,000
10 Jun 20240.98000.98000.98000.98000.9800-
07 Jun 20240.98000.98000.98000.98000.9800-
06 Jun 20240.98000.98000.98000.98000.9800-
05 Jun 20240.98000.98000.98000.98000.9800-
04 Jun 20240.98000.98000.98000.98000.9800-
03 Jun 20240.98000.98000.98000.98000.98002,000
31 May 20240.98000.98000.98000.98000.9800-
30 May 20240.98000.98000.98000.98000.98004,000
29 May 20240.97000.97000.97000.97000.9700-
28 May 20240.97000.97000.97000.97000.9700-
27 May 20240.97000.97000.97000.97000.9700900
24 May 20240.99000.99000.96500.96500.9650600
23 May 20241.01001.01001.01001.01001.0100100
21 May 20241.01001.01001.01001.01001.0100-
20 May 20241.01001.01001.01001.01001.0100-
17 May 20241.01001.01001.01001.01001.0100-
16 May 20241.01001.01001.00001.01001.01009,300
15 May 20241.01001.01001.01001.01001.0100-
14 May 20241.01001.01001.01001.01001.0100-
13 May 20241.01001.01001.01001.01001.01001,000
10 May 20241.01001.01001.01001.01001.0100200
09 May 20241.00001.00001.00001.00001.0000-
08 May 20241.01001.01001.00001.00001.000013,500
07 May 20241.01001.01001.01001.01001.0100-
06 May 20241.01001.01001.01001.01001.0100-
03 May 20241.01001.01001.01001.01001.0100-
02 May 20241.01001.01001.01001.01001.0100-
30 Apr 20241.01001.01001.01001.01001.0100-
29 Apr 20241.01001.01001.01001.01001.0100-
26 Apr 20241.01001.01001.01001.01001.0100-
25 Apr 20241.01001.01001.01001.01001.0100-
24 Apr 20241.01001.01001.01001.01001.0100-
23 Apr 20241.04001.04001.01001.01001.01005,000
22 Apr 20241.01001.01001.01001.01001.0100-
19 Apr 20241.01001.01001.01001.01001.0100-
18 Apr 20241.01001.01001.01001.01001.0100-
17 Apr 20241.01001.01001.01001.01001.0100-
16 Apr 20241.01001.01001.01001.01001.0100-
15 Apr 20241.01001.01001.01001.01001.0100-
12 Apr 20241.01001.01001.01001.01001.01003,200
11 Apr 20241.03001.03001.03001.03001.0300-
09 Apr 20241.03001.03001.03001.03001.0300200
08 Apr 20241.01001.01001.01001.01001.0100-
05 Apr 20241.01001.01001.01001.01001.0100-
04 Apr 20241.01001.01001.01001.01001.0100-
03 Apr 20241.01001.01001.01001.01001.0100-
02 Apr 20241.01001.01001.01001.01001.0100-
01 Apr 20241.01001.01001.01001.01001.0100-
28 Mar 20241.01001.01001.01001.01001.0100-
27 Mar 20241.01001.01001.01001.01001.0100-
26 Mar 20241.01001.01001.01001.01001.0100-
25 Mar 20241.07001.07001.01001.01001.01005,000
22 Mar 20241.17001.17001.17001.17001.1700-
21 Mar 20241.17001.17001.17001.17001.1700-
20 Mar 20241.17001.17001.17001.17001.1700-
19 Mar 20241.17001.17001.17001.17001.1700-
18 Mar 20241.17001.17001.17001.17001.1700-
15 Mar 20241.17001.17001.17001.17001.1700100
14 Mar 20241.11001.11001.11001.11001.1100-
13 Mar 20241.11001.11001.11001.11001.1100-
12 Mar 20241.11001.11001.11001.11001.1100-
11 Mar 20241.11001.11001.11001.11001.1100-
08 Mar 20241.11001.11001.11001.11001.1100-
07 Mar 20241.11001.11001.11001.11001.1100-
06 Mar 20241.11001.11001.11001.11001.1100-
05 Mar 20241.11001.11001.11001.11001.1100-
04 Mar 20241.11001.11001.11001.11001.1100-
01 Mar 20241.11001.11001.11001.11001.1100-
29 Feb 20241.11001.11001.11001.11001.1100-
28 Feb 20241.11001.11001.11001.11001.1100-
27 Feb 20241.11001.11001.11001.11001.1100-
26 Feb 20241.11001.11001.11001.11001.1100-
23 Feb 20241.11001.11001.11001.11001.1100-
22 Feb 20241.11001.11001.11001.11001.1100-
21 Feb 20241.11001.11001.11001.11001.1100-
20 Feb 20241.11001.11001.11001.11001.1100-
19 Feb 20241.11001.11001.11001.11001.1100-
16 Feb 20241.11001.11001.11001.11001.1100-
15 Feb 20241.11001.11001.11001.11001.1100-
14 Feb 20241.11001.11001.11001.11001.1100-
13 Feb 20241.11001.11001.11001.11001.1100-
09 Feb 20241.11001.11001.11001.11001.1100-
08 Feb 20241.11001.11001.11001.11001.1100-
07 Feb 20241.11001.11001.11001.11001.1100-
06 Feb 20241.11001.11001.11001.11001.1100-
05 Feb 20241.11001.11001.11001.11001.1100-
02 Feb 20241.11001.11001.11001.11001.1100-
01 Feb 20241.11001.11001.11001.11001.1100-
31 Jan 20241.11001.11001.11001.11001.1100-
30 Jan 20241.11001.11001.11001.11001.1100-
29 Jan 20241.11001.11001.11001.11001.1100-
26 Jan 20241.11001.11001.11001.11001.1100-
25 Jan 20241.11001.11001.11001.11001.1100-
24 Jan 20241.11001.11001.11001.11001.1100-
23 Jan 20241.11001.11001.11001.11001.1100-
22 Jan 20241.11001.11001.11001.11001.1100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...