Singapore markets close in 3 hours 50 minutes

Khong Guan Limited (K03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.27000.0000 (0.00%)
As of 09:06AM SGT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20231.27001.27001.27001.27001.2700-
01 Feb 20231.27001.27001.27001.27001.2700-
31 Jan 20231.27001.27001.27001.27001.2700-
30 Jan 20231.40001.40001.27001.27001.27003,400
27 Jan 20231.47001.47001.47001.47001.4700-
26 Jan 20231.47001.47001.47001.47001.47005,000
25 Jan 20231.26001.26001.26001.26001.2600-
20 Jan 20231.26001.26001.26001.26001.2600-
19 Jan 20231.26001.26001.26001.26001.2600-
18 Jan 20231.26001.26001.26001.26001.2600-
17 Jan 20231.25001.26001.25001.26001.26004,700
16 Jan 20231.35001.35001.35001.35001.3500-
13 Jan 20231.35001.35001.35001.35001.3500-
12 Jan 20231.35001.35001.35001.35001.3500-
11 Jan 20231.35001.35001.35001.35001.3500-
10 Jan 20231.35001.35001.35001.35001.3500-
09 Jan 20231.35001.35001.35001.35001.3500-
06 Jan 20231.35001.35001.35001.35001.3500-
05 Jan 20231.35001.35001.35001.35001.3500-
04 Jan 20231.35001.35001.35001.35001.3500-
03 Jan 20231.35001.35001.35001.35001.3500-
30 Dec 20221.35001.35001.35001.35001.3500-
29 Dec 20221.35001.35001.35001.35001.3500-
28 Dec 20221.35001.35001.35001.35001.3500-
27 Dec 20221.35001.35001.35001.35001.3500-
23 Dec 20221.35001.35001.35001.35001.3500-
22 Dec 20221.35001.35001.35001.35001.3500-
21 Dec 20221.35001.35001.35001.35001.3500-
20 Dec 20221.33001.35001.33001.35001.35001,900
19 Dec 20221.29001.29001.29001.29001.2900-
16 Dec 20221.31001.33001.29001.29001.29002,400
15 Dec 20221.31001.31001.31001.31001.3100900
14 Dec 20221.33001.33001.33001.33001.3300-
13 Dec 20221.30001.33001.30001.33001.33001,200
12 Dec 20221.28001.28001.28001.28001.2800-
09 Dec 20221.28001.28001.28001.28001.2800-
08 Dec 20221.28001.28001.28001.28001.28002,000
07 Dec 20221.30001.30001.30001.30001.3000-
07 Dec 20220.02 Dividend
06 Dec 20221.30001.30001.30001.30001.2800-
05 Dec 20221.30001.30001.30001.30001.2800-
02 Dec 20221.30001.30001.30001.30001.28002,000
01 Dec 20221.28001.28001.27001.27001.2505900
30 Nov 20221.32001.32001.32001.32001.2997200
29 Nov 20221.28001.28001.28001.28001.2603-
28 Nov 20221.28001.28001.28001.28001.2603-
25 Nov 20221.28001.28001.28001.28001.2603-
24 Nov 20221.28001.28001.28001.28001.2603400
23 Nov 20221.32001.32001.32001.32001.2997-
22 Nov 20221.32001.32001.32001.32001.2997200
21 Nov 20221.25001.25001.25001.25001.2308-
18 Nov 20221.26001.26001.25001.25001.23081,000
17 Nov 20221.26001.26001.26001.26001.24062,000
16 Nov 20221.29001.29001.29001.29001.2702-
15 Nov 20221.29001.29001.29001.29001.2702-
14 Nov 20221.29001.29001.29001.29001.2702-
11 Nov 20221.29001.29001.29001.29001.2702-
10 Nov 20221.29001.29001.29001.29001.2702-
09 Nov 20221.29001.29001.29001.29001.2702-
08 Nov 20221.29001.29001.29001.29001.2702-
07 Nov 20221.32001.32001.29001.29001.27027,000
04 Nov 20221.32001.32001.32001.32001.2997-
03 Nov 20221.32001.32001.32001.32001.2997-
02 Nov 20221.32001.32001.32001.32001.2997-
01 Nov 20221.32001.32001.32001.32001.2997-
31 Oct 20221.32001.32001.32001.32001.2997-
28 Oct 20221.32001.32001.32001.32001.2997-
27 Oct 20221.32001.32001.32001.32001.2997-
26 Oct 20221.32001.32001.32001.32001.2997-
25 Oct 20221.32001.32001.32001.32001.29971,000
21 Oct 20221.30001.30001.30001.30001.2800-
20 Oct 20221.30001.30001.30001.30001.28001,000
19 Oct 20221.32001.32001.32001.32001.2997-
18 Oct 20221.32001.32001.32001.32001.2997-
17 Oct 20221.32001.32001.32001.32001.2997-
14 Oct 20221.32001.32001.32001.32001.29975,000
13 Oct 20221.30001.30001.30001.30001.28002,000
12 Oct 20221.28001.28001.28001.28001.2603-
11 Oct 20221.28001.28001.28001.28001.2603-
10 Oct 20221.30001.30001.28001.28001.2603800
07 Oct 20221.26001.26001.26001.26001.2406-
06 Oct 20221.26001.26001.26001.26001.2406-
05 Oct 20221.26001.26001.26001.26001.2406-
04 Oct 20221.26001.26001.26001.26001.2406-
03 Oct 20221.28001.28001.26001.26001.24063,000
30 Sept 20221.35001.35001.35001.35001.3292-
29 Sept 20221.35001.35001.35001.35001.3292-
28 Sept 20221.35001.35001.35001.35001.3292-
27 Sept 20221.35001.35001.35001.35001.3292-
26 Sept 20221.35001.35001.35001.35001.3292-
23 Sept 20221.35001.35001.35001.35001.3292-
22 Sept 20221.35001.35001.35001.35001.3292-
21 Sept 20221.35001.35001.35001.35001.32922,000
20 Sept 20221.40001.40001.40001.40001.37852,000
19 Sept 20221.41001.41001.41001.41001.3883100
16 Sept 20221.36001.36001.36001.36001.3391200
15 Sept 20221.36001.39001.36001.39001.368610,000
14 Sept 20221.40001.40001.40001.40001.3785-
13 Sept 20221.33001.40001.20001.40001.37852,600
12 Sept 20221.34001.34001.34001.34001.3194-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...