Singapore markets close in 3 hours 5 minutes
Straits Times Index
3,254.11 +15.08 (+0.47%) Nikkei
27,511.17 +34.30 (+0.12%) Hang Seng
19,709.81 +142.12 (+0.73%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
26,923.47 -820.46 (-2.96%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Khong Guan Limited (K03.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 09:01AM SGT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 300 |
| 27 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 24 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 23 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 22 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 21 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 20 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 17 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 16 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 15 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 14 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 Mar 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 Mar 2023 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | 1.1700 | 500 |
| 09 Mar 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 08 Mar 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 07 Mar 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 06 Mar 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 03 Mar 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 2,100 |
| 02 Mar 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 01 Mar 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 28 Feb 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Feb 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 24 Feb 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,400 |
| 23 Feb 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 22 Feb 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 21 Feb 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 20 Feb 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 17 Feb 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 2,500 |
| 16 Feb 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| 15 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 14 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 13 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 10 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 08 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 07 Feb 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Feb 2023 | 1.2900 | 1.3600 | 1.2300 | 1.2800 | 1.2800 | 1,800 |
| 03 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 02 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 01 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 31 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 30 Jan 2023 | 1.4000 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 3,400 |
| 27 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 26 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,000 |
| 25 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 20 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 19 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 18 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 17 Jan 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 4,700 |
| 16 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 13 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 12 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 11 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 10 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 09 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 05 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 04 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 30 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 27 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 21 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 Dec 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 1,900 |
| 19 Dec 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 16 Dec 2022 | 1.3100 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,400 |
| 15 Dec 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 900 |
| 14 Dec 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 13 Dec 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,200 |
| 12 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 08 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| 07 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 07 Dec 2022 | 0.02 Dividend | |||||
| 06 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
| 05 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
| 02 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | 2,000 |
| 01 Dec 2022 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2505 | 900 |
| 30 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 200 |
| 29 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 28 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 25 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 24 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | 400 |
| 23 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 22 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 200 |
| 21 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2308 | - |
| 18 Nov 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2308 | 1,000 |
| 17 Nov 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | 2,000 |
| 16 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 15 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 14 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 11 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 10 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 09 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 08 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 07 Nov 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2702 | 7,000 |
| 04 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
