Singapore markets close in 1 hour 44 minutes
Straits Times Index
3,134.78 -2.76 (-0.09%) Nikkei
27,049.47 +178.20 (+0.66%) Hang Seng
22,412.27 +182.75 (+0.82%) FTSE 100
7,325.51 +67.19 (+0.93%) BTC-USD
20,903.17 -413.30 (-1.94%) CMC Crypto 200
455.77 -6.03 (-1.31%)
Khong Guan Limited (K03.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 10:30AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 11 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,000 |
| 10 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 06 May 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,200 |
| 05 May 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 100 |
| 04 May 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 29 Apr 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 28 Apr 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 27 Apr 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 Apr 2022 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 37,900 |
| 25 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 22 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 21 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 20 Apr 2022 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | 5,900 |
| 19 Apr 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 4,100 |
| 18 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 14 Apr 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 8,500 |
| 13 Apr 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 700 |
| 12 Apr 2022 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,100 |
| 11 Apr 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 08 Apr 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1,500 |
| 07 Apr 2022 | 1.3700 | 1.4800 | 1.3700 | 1.4800 | 1.4800 | 18,000 |
| 06 Apr 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 05 Apr 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 04 Apr 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 01 Apr 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 31 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 30 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 29 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 28 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 25 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| 24 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 23 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 21 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 100 |
| 17 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 16 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 15 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 14 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 11 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 10 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 09 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 08 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 07 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 04 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 03 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 02 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 01 Mar 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 28 Feb 2022 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 1,300 |
| 25 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 24 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 23 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 2,000 |
| 22 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 21 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 18 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 17 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 16 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 15 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 14 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 11 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 10 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 09 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 08 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 07 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 04 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 03 Feb 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 31 Jan 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| *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.
