Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,766.00 +1,023.39 (+2.71%) CMC Crypto 200
801.27 +9.71 (+1.23%)
Khong Guan Limited (K03.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 04:53PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 29 Nov 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 28 Nov 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 27 Nov 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 900 |
| 24 Nov 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Nov 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Nov 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Nov 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
| 20 Nov 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 17 Nov 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 16 Nov 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 15 Nov 2023 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 500 |
| 14 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 10 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 09 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 08 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 07 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 06 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 03 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 02 Nov 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 01 Nov 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 8,000 |
| 31 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 30 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 27 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 26 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 25 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 24 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 23 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,000 |
| 19 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 17 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 13 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 10 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 09 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 06 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 05 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 04 Oct 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 2,000 |
| 03 Oct 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 02 Oct 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 29 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 28 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 27 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 25 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 22 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 21 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 20 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 19 Sept 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
| 18 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 14 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 13 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 12 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 11 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Sept 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 07 Sept 2023 | 1.2600 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 400 |
| 06 Sept 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 05 Sept 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 04 Sept 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 31 Aug 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 30 Aug 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| 29 Aug 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 28 Aug 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 25 Aug 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 24 Aug 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,200 |
| 23 Aug 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 22 Aug 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 6,700 |
| 21 Aug 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 12,100 |
| 18 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 17 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 16 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 15 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 14 Aug 2023 | 1.1300 | 1.2300 | 1.1300 | 1.1300 | 1.1300 | 1,100 |
| 11 Aug 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 200 |
| 10 Aug 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 7,600 |
| 08 Aug 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 07 Aug 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 04 Aug 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 03 Aug 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 02 Aug 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 01 Aug 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 31 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 28 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 27 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 26 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 25 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 24 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 21 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 20 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 19 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 18 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 17 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 14 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 13 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 11 Jul 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| *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.