Singapore markets open in 6 hours 17 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,690.19 +104.57 (+2.92%) Dow
29,592.42 +866.91 (+3.02%) Nasdaq
10,848.05 +272.43 (+2.58%) BTC-USD
19,590.14 +394.23 (+2.05%) CMC Crypto 200
445.17 +9.81 (+2.25%)
Khong Guan Limited (K03.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 11:23AM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 3,000 |
| 30 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 27 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 26 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 21 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,000 |
| 20 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,000 |
| 19 Sept 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 100 |
| 16 Sept 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 200 |
| 15 Sept 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 10,000 |
| 14 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 Sept 2022 | 1.3300 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 2,600 |
| 12 Sept 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 09 Sept 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 Sept 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 1,200 |
| 07 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 5,000 |
| 05 Sept 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 02 Sept 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 01 Sept 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 31 Aug 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 30 Aug 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 29 Aug 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 26 Aug 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 25 Aug 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 2,000 |
| 24 Aug 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 23 Aug 2022 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 200 |
| 22 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 19 Aug 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 3,300 |
| 18 Aug 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 17 Aug 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 16 Aug 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| 15 Aug 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 12 Aug 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 11 Aug 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 10 Aug 2022 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 10,200 |
| 08 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 5,000 |
| 03 Aug 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Aug 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 01 Aug 2022 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 11,300 |
| 29 Jul 2022 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 28 Jul 2022 | 1.5100 | 1.5100 | 1.4000 | 1.5000 | 1.5000 | 4,500 |
| 27 Jul 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 Jul 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 25 Jul 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 7,700 |
| 22 Jul 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 21 Jul 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 Jul 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 19 Jul 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 18 Jul 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 15 Jul 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 4,600 |
| 14 Jul 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 13 Jul 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 12 Jul 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 08 Jul 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 07 Jul 2022 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 200 |
| 06 Jul 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1,100 |
| 05 Jul 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Jul 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 01 Jul 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 30 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 29 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 28 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 27 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 24 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 23 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 400 |
| 22 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 21 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 20 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 17 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 16 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 15 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 14 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 13 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 10 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 200 |
| 08 Jun 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 200 |
| 07 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 06 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 03 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 02 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 01 Jun 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 31 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 30 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 27 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 26 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 25 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 24 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 23 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 20 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 19 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,000 |
| 18 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 4,000 |
| 17 May 2022 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 32,000 |
| 13 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 12 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
