Singapore markets closed

Khong Guan Limited (K03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.18000.0000 (0.00%)
At close: 04:53PM SGT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20231.18001.18001.18001.18001.1800-
29 Nov 20231.18001.18001.18001.18001.1800-
28 Nov 20231.18001.18001.18001.18001.1800-
27 Nov 20231.18001.19001.18001.18001.1800900
24 Nov 20231.20001.20001.20001.20001.2000-
23 Nov 20231.20001.20001.20001.20001.2000-
22 Nov 20231.20001.20001.20001.20001.2000-
21 Nov 20231.20001.20001.20001.20001.20002,000
20 Nov 20231.23001.23001.23001.23001.2300-
17 Nov 20231.23001.23001.23001.23001.2300-
16 Nov 20231.23001.23001.23001.23001.2300-
15 Nov 20231.15001.23001.15001.23001.2300500
14 Nov 20231.08001.08001.08001.08001.0800-
10 Nov 20231.08001.08001.08001.08001.0800-
09 Nov 20231.08001.08001.08001.08001.0800-
08 Nov 20231.08001.08001.08001.08001.0800-
07 Nov 20231.08001.08001.08001.08001.0800-
06 Nov 20231.08001.08001.08001.08001.0800-
03 Nov 20231.08001.08001.08001.08001.0800-
02 Nov 20231.08001.08001.08001.08001.0800-
01 Nov 20231.09001.09001.08001.08001.08008,000
31 Oct 20231.14001.14001.14001.14001.1400-
30 Oct 20231.14001.14001.14001.14001.1400-
27 Oct 20231.14001.14001.14001.14001.1400-
26 Oct 20231.14001.14001.14001.14001.1400-
25 Oct 20231.14001.14001.14001.14001.1400-
24 Oct 20231.14001.14001.14001.14001.1400-
23 Oct 20231.14001.14001.14001.14001.1400-
20 Oct 20231.14001.14001.14001.14001.14002,000
19 Oct 20231.14001.14001.14001.14001.1400-
18 Oct 20231.14001.14001.14001.14001.1400-
17 Oct 20231.14001.14001.14001.14001.1400-
16 Oct 20231.14001.14001.14001.14001.1400-
13 Oct 20231.14001.14001.14001.14001.1400-
12 Oct 20231.14001.14001.14001.14001.1400-
11 Oct 20231.14001.14001.14001.14001.1400-
10 Oct 20231.14001.14001.14001.14001.1400-
09 Oct 20231.14001.14001.14001.14001.1400-
06 Oct 20231.14001.14001.14001.14001.1400-
05 Oct 20231.14001.14001.14001.14001.1400-
04 Oct 20231.14001.14001.14001.14001.14002,000
03 Oct 20231.13001.13001.13001.13001.1300-
02 Oct 20231.13001.13001.13001.13001.1300-
29 Sept 20231.13001.13001.13001.13001.1300-
28 Sept 20231.13001.13001.13001.13001.1300-
27 Sept 20231.13001.13001.13001.13001.1300-
26 Sept 20231.13001.13001.13001.13001.1300-
25 Sept 20231.13001.13001.13001.13001.1300-
22 Sept 20231.13001.13001.13001.13001.1300-
21 Sept 20231.13001.13001.13001.13001.1300-
20 Sept 20231.13001.13001.13001.13001.1300-
19 Sept 20231.13001.13001.13001.13001.1300500
18 Sept 20231.15001.15001.15001.15001.1500-
15 Sept 20231.15001.15001.15001.15001.1500-
14 Sept 20231.15001.15001.15001.15001.1500-
13 Sept 20231.15001.15001.15001.15001.1500-
12 Sept 20231.15001.15001.15001.15001.1500-
11 Sept 20231.15001.15001.15001.15001.1500-
08 Sept 20231.15001.15001.15001.15001.1500-
07 Sept 20231.26001.26001.15001.15001.1500400
06 Sept 20231.26001.26001.26001.26001.2600-
05 Sept 20231.26001.26001.26001.26001.2600-
04 Sept 20231.26001.26001.26001.26001.2600-
31 Aug 20231.26001.26001.26001.26001.2600-
30 Aug 20231.26001.26001.26001.26001.2600100
29 Aug 20231.11001.11001.11001.11001.1100-
28 Aug 20231.11001.11001.11001.11001.1100-
25 Aug 20231.11001.11001.11001.11001.1100-
24 Aug 20231.12001.12001.11001.11001.11004,200
23 Aug 20231.11001.11001.11001.11001.1100-
22 Aug 20231.11001.11001.11001.11001.11006,700
21 Aug 20231.13001.13001.10001.11001.110012,100
18 Aug 20231.13001.13001.13001.13001.1300-
17 Aug 20231.13001.13001.13001.13001.1300-
16 Aug 20231.13001.13001.13001.13001.1300-
15 Aug 20231.13001.13001.13001.13001.1300-
14 Aug 20231.13001.23001.13001.13001.13001,100
11 Aug 20231.13001.13001.13001.13001.1300200
10 Aug 20231.14001.14001.13001.13001.13007,600
08 Aug 20231.28001.28001.28001.28001.2800-
07 Aug 20231.28001.28001.28001.28001.2800-
04 Aug 20231.28001.28001.28001.28001.2800-
03 Aug 20231.28001.28001.28001.28001.2800-
02 Aug 20231.28001.28001.28001.28001.2800-
01 Aug 20231.28001.28001.28001.28001.2800-
31 Jul 20231.28001.28001.28001.28001.2800-
28 Jul 20231.28001.28001.28001.28001.2800-
27 Jul 20231.28001.28001.28001.28001.2800-
26 Jul 20231.28001.28001.28001.28001.2800-
25 Jul 20231.28001.28001.28001.28001.2800-
24 Jul 20231.28001.28001.28001.28001.2800-
21 Jul 20231.28001.28001.28001.28001.2800-
20 Jul 20231.28001.28001.28001.28001.2800-
19 Jul 20231.28001.28001.28001.28001.2800-
18 Jul 20231.28001.28001.28001.28001.2800-
17 Jul 20231.28001.28001.28001.28001.2800-
14 Jul 20231.28001.28001.28001.28001.2800-
13 Jul 20231.28001.28001.28001.28001.2800-
12 Jul 20231.28001.28001.28001.28001.2800-
11 Jul 20231.28001.28001.28001.28001.2800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...