Singapore markets close in 3 hours 50 minutes
Straits Times Index
3,375.29 +11.61 (+0.35%) Nikkei
27,500.79 +98.74 (+0.36%) Hang Seng
21,558.22 -400.14 (-1.82%) FTSE 100
7,820.16 +59.05 (+0.76%) BTC-USD
23,540.06 -363.75 (-1.52%) CMC Crypto 200
536.69 -8.62 (-1.58%)
Khong Guan Limited (K03.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 09:06AM SGT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 01 Feb 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 31 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 30 Jan 2023 | 1.4000 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 3,400 |
| 27 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 26 Jan 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,000 |
| 25 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 20 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 19 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 18 Jan 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 17 Jan 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 4,700 |
| 16 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 13 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 12 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 11 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 10 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 09 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 05 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 04 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 Jan 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 30 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 27 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 23 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 22 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 21 Dec 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 Dec 2022 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 1,900 |
| 19 Dec 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 16 Dec 2022 | 1.3100 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,400 |
| 15 Dec 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 900 |
| 14 Dec 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 13 Dec 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 1,200 |
| 12 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 08 Dec 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| 07 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 07 Dec 2022 | 0.02 Dividend | |||||
| 06 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
| 05 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
| 02 Dec 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | 2,000 |
| 01 Dec 2022 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2505 | 900 |
| 30 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 200 |
| 29 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 28 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 25 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 24 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | 400 |
| 23 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 22 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 200 |
| 21 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2308 | - |
| 18 Nov 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2308 | 1,000 |
| 17 Nov 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | 2,000 |
| 16 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 15 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 14 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 11 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 10 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 09 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 08 Nov 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2702 | - |
| 07 Nov 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2702 | 7,000 |
| 04 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 03 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 02 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 01 Nov 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 31 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 28 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 27 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 26 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 25 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 1,000 |
| 21 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | - |
| 20 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | 1,000 |
| 19 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 18 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 17 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | - |
| 14 Oct 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2997 | 5,000 |
| 13 Oct 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2800 | 2,000 |
| 12 Oct 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 11 Oct 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2603 | - |
| 10 Oct 2022 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2603 | 800 |
| 07 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
| 06 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
| 05 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
| 04 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2406 | - |
| 03 Oct 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2406 | 3,000 |
| 30 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
| 29 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
| 28 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
| 27 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
| 26 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
| 23 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
| 22 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | - |
| 21 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3292 | 2,000 |
| 20 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3785 | 2,000 |
| 19 Sept 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3883 | 100 |
| 16 Sept 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3391 | 200 |
| 15 Sept 2022 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3686 | 10,000 |
| 14 Sept 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3785 | - |
| 13 Sept 2022 | 1.3300 | 1.4000 | 1.2000 | 1.4000 | 1.3785 | 2,600 |
| 12 Sept 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3194 | - |
| *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.
