Singapore markets open in 6 hours 17 minutes

Khong Guan Limited (K03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.2600-0.0900 (-6.67%)
At close: 11:23AM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.28001.28001.26001.26001.26003,000
30 Sept 20221.35001.35001.35001.35001.3500-
29 Sept 20221.35001.35001.35001.35001.3500-
28 Sept 20221.35001.35001.35001.35001.3500-
27 Sept 20221.35001.35001.35001.35001.3500-
26 Sept 20221.35001.35001.35001.35001.3500-
23 Sept 20221.35001.35001.35001.35001.3500-
22 Sept 20221.35001.35001.35001.35001.3500-
21 Sept 20221.35001.35001.35001.35001.35002,000
20 Sept 20221.40001.40001.40001.40001.40002,000
19 Sept 20221.41001.41001.41001.41001.4100100
16 Sept 20221.36001.36001.36001.36001.3600200
15 Sept 20221.36001.39001.36001.39001.390010,000
14 Sept 20221.40001.40001.40001.40001.4000-
13 Sept 20221.33001.40001.20001.40001.40002,600
12 Sept 20221.34001.34001.34001.34001.3400-
09 Sept 20221.34001.34001.34001.34001.3400-
08 Sept 20221.35001.35001.34001.34001.34001,200
07 Sept 20221.35001.35001.35001.35001.3500-
06 Sept 20221.35001.35001.35001.35001.35005,000
05 Sept 20221.38001.38001.38001.38001.3800-
02 Sept 20221.38001.38001.38001.38001.3800-
01 Sept 20221.38001.38001.38001.38001.3800-
31 Aug 20221.38001.38001.38001.38001.3800-
30 Aug 20221.38001.38001.38001.38001.3800-
29 Aug 20221.38001.38001.38001.38001.3800-
26 Aug 20221.38001.38001.38001.38001.3800-
25 Aug 20221.38001.38001.38001.38001.38002,000
24 Aug 20221.38001.38001.38001.38001.3800-
23 Aug 20221.39001.39001.38001.38001.3800200
22 Aug 20221.37001.37001.37001.37001.3700-
19 Aug 20221.38001.38001.37001.37001.37003,300
18 Aug 20221.45001.45001.45001.45001.4500-
17 Aug 20221.45001.45001.45001.45001.4500-
16 Aug 20221.45001.45001.45001.45001.45001,000
15 Aug 20221.42001.42001.42001.42001.4200-
12 Aug 20221.42001.42001.42001.42001.4200-
11 Aug 20221.42001.42001.42001.42001.4200-
10 Aug 20221.36001.42001.36001.42001.420010,200
08 Aug 20221.37001.37001.37001.37001.3700-
05 Aug 20221.37001.37001.37001.37001.3700-
04 Aug 20221.37001.37001.37001.37001.37005,000
03 Aug 20221.40001.40001.40001.40001.4000-
02 Aug 20221.40001.40001.40001.40001.4000-
01 Aug 20221.37001.40001.37001.40001.400011,300
29 Jul 20221.50001.50001.50001.50001.5000-
28 Jul 20221.51001.51001.40001.50001.50004,500
27 Jul 20221.36001.36001.36001.36001.3600-
26 Jul 20221.36001.36001.36001.36001.3600-
25 Jul 20221.36001.36001.36001.36001.36007,700
22 Jul 20221.35001.35001.35001.35001.3500-
21 Jul 20221.35001.35001.35001.35001.3500-
20 Jul 20221.35001.35001.35001.35001.3500-
19 Jul 20221.35001.35001.35001.35001.3500-
18 Jul 20221.35001.35001.35001.35001.3500-
15 Jul 20221.35001.35001.35001.35001.35004,600
14 Jul 20221.56001.56001.56001.56001.5600-
13 Jul 20221.56001.56001.56001.56001.5600-
12 Jul 20221.56001.56001.56001.56001.5600-
08 Jul 20221.56001.56001.56001.56001.5600-
07 Jul 20221.56001.56001.56001.56001.5600200
06 Jul 20221.44001.44001.44001.44001.44001,100
05 Jul 20221.37001.37001.37001.37001.3700-
04 Jul 20221.37001.37001.37001.37001.3700-
01 Jul 20221.37001.37001.37001.37001.3700-
30 Jun 20221.37001.37001.37001.37001.3700-
29 Jun 20221.37001.37001.37001.37001.3700-
28 Jun 20221.37001.37001.37001.37001.3700-
27 Jun 20221.37001.37001.37001.37001.3700-
24 Jun 20221.37001.37001.37001.37001.3700-
23 Jun 20221.37001.37001.37001.37001.3700400
22 Jun 20221.37001.37001.37001.37001.3700-
21 Jun 20221.37001.37001.37001.37001.3700-
20 Jun 20221.37001.37001.37001.37001.3700-
17 Jun 20221.37001.37001.37001.37001.3700-
16 Jun 20221.37001.37001.37001.37001.3700-
15 Jun 20221.37001.37001.37001.37001.3700-
14 Jun 20221.37001.37001.37001.37001.3700-
13 Jun 20221.37001.37001.37001.37001.3700-
10 Jun 20221.37001.37001.37001.37001.3700-
09 Jun 20221.37001.37001.37001.37001.3700200
08 Jun 20221.38001.38001.37001.37001.3700200
07 Jun 20221.37001.37001.37001.37001.3700-
06 Jun 20221.37001.37001.37001.37001.3700-
03 Jun 20221.37001.37001.37001.37001.3700-
02 Jun 20221.37001.37001.37001.37001.3700-
01 Jun 20221.37001.37001.37001.37001.3700-
31 May 20221.37001.37001.37001.37001.3700-
30 May 20221.37001.37001.37001.37001.3700-
27 May 20221.37001.37001.37001.37001.3700-
26 May 20221.37001.37001.37001.37001.3700-
25 May 20221.37001.37001.37001.37001.3700-
24 May 20221.37001.37001.37001.37001.3700-
23 May 20221.37001.37001.37001.37001.3700-
20 May 20221.37001.37001.37001.37001.3700-
19 May 20221.37001.37001.37001.37001.37001,000
18 May 20221.37001.37001.37001.37001.37004,000
17 May 20221.35001.37001.35001.37001.370032,000
13 May 20221.37001.37001.37001.37001.3700-
12 May 20221.37001.37001.37001.37001.3700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...