K03.SI - Khong Guan Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20231.33001.33001.33001.33001.3300-
05 Jun 20231.33001.33001.33001.33001.3300-
01 Jun 20231.33001.33001.33001.33001.3300-
31 May 20231.33001.33001.33001.33001.3300-
30 May 20231.33001.33001.33001.33001.3300-
29 May 20231.33001.33001.33001.33001.3300-
26 May 20231.33001.33001.33001.33001.3300400
25 May 20231.33001.33001.33001.33001.3300-
24 May 20231.33001.33001.33001.33001.3300-
23 May 20231.33001.33001.33001.33001.3300-
22 May 20231.33001.33001.33001.33001.3300-
19 May 20231.33001.33001.33001.33001.3300-
18 May 20231.33001.33001.33001.33001.3300-
17 May 20231.33001.33001.33001.33001.3300900
16 May 20231.15001.15001.15001.15001.1500-
15 May 20231.15001.15001.15001.15001.1500-
12 May 20231.15001.15001.15001.15001.1500-
11 May 20231.15001.15001.15001.15001.1500-
10 May 20231.15001.15001.15001.15001.1500-
09 May 20231.15001.15001.15001.15001.1500-
08 May 20231.15001.15001.15001.15001.1500-
05 May 20231.15001.15001.15001.15001.1500-
04 May 20231.15001.15001.15001.15001.1500100
03 May 20231.15001.15001.15001.15001.1500-
02 May 20231.15001.15001.15001.15001.1500-
28 Apr 20231.15001.15001.15001.15001.1500-
27 Apr 20231.16001.16001.15001.15001.15005,000
26 Apr 20231.32001.32001.32001.32001.3200-
25 Apr 20231.32001.32001.32001.32001.3200100
24 Apr 20231.32001.32001.32001.32001.3200-
21 Apr 20231.32001.32001.32001.32001.3200-
20 Apr 20231.32001.32001.32001.32001.3200-
19 Apr 20231.32001.32001.32001.32001.3200200
18 Apr 20231.30001.30001.30001.30001.3000-
17 Apr 20231.30001.30001.30001.30001.3000-
14 Apr 20231.27001.30001.27001.30001.30001,100
13 Apr 20231.15001.15001.15001.15001.1500-
12 Apr 20231.15001.15001.15001.15001.15002,400
11 Apr 20231.15001.15001.15001.15001.1500-
10 Apr 20231.15001.15001.15001.15001.1500-
06 Apr 20231.16001.16001.15001.15001.15003,000
05 Apr 20231.17001.17001.17001.17001.1700-
04 Apr 20231.17001.17001.17001.17001.1700-
03 Apr 20231.17001.17001.17001.17001.1700-
31 Mar 20231.17001.17001.17001.17001.1700-
30 Mar 20231.17001.17001.17001.17001.1700-
29 Mar 20231.17001.17001.17001.17001.1700-
28 Mar 20231.18001.18001.16001.17001.17002,500
27 Mar 20231.17001.17001.17001.17001.1700-
24 Mar 20231.17001.17001.17001.17001.1700-
23 Mar 20231.17001.17001.17001.17001.1700-
22 Mar 20231.17001.17001.17001.17001.1700-
21 Mar 20231.17001.17001.17001.17001.1700-
20 Mar 20231.17001.17001.17001.17001.1700-
17 Mar 20231.17001.17001.17001.17001.1700-
16 Mar 20231.17001.17001.17001.17001.1700-
15 Mar 20231.17001.17001.17001.17001.1700-
14 Mar 20231.17001.17001.17001.17001.1700-
13 Mar 20231.17001.17001.17001.17001.1700-
10 Mar 20231.26001.26001.17001.17001.1700500
09 Mar 20231.27001.27001.27001.27001.2700-
08 Mar 20231.27001.27001.27001.27001.2700-
07 Mar 20231.27001.27001.27001.27001.2700-
06 Mar 20231.27001.27001.27001.27001.2700-
03 Mar 20231.27001.27001.27001.27001.27002,100
02 Mar 20231.25001.25001.25001.25001.2500-
01 Mar 20231.25001.25001.25001.25001.2500-
28 Feb 20231.25001.25001.25001.25001.2500-
27 Feb 20231.25001.25001.25001.25001.2500-
24 Feb 20231.25001.25001.25001.25001.25001,400
23 Feb 20231.29001.29001.29001.29001.2900-
22 Feb 20231.29001.29001.29001.29001.2900-
21 Feb 20231.29001.29001.29001.29001.2900-
20 Feb 20231.29001.29001.29001.29001.2900-
17 Feb 20231.25001.29001.25001.29001.29002,500
16 Feb 20231.25001.25001.25001.25001.2500200
15 Feb 20231.28001.28001.28001.28001.2800-
14 Feb 20231.28001.28001.28001.28001.2800-
13 Feb 20231.28001.28001.28001.28001.2800-
10 Feb 20231.28001.28001.28001.28001.2800-
09 Feb 20231.28001.28001.28001.28001.2800-
08 Feb 20231.28001.28001.28001.28001.2800-
07 Feb 20231.28001.28001.28001.28001.2800-
06 Feb 20231.29001.36001.23001.28001.28001,800
03 Feb 20231.27001.27001.27001.27001.2700-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...