Singapore markets closed

Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.35000.0000 (0.00%)
At close: 02:31PM SGT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.35000.35000.35000.35000.3500-
24 Nov 20220.35000.35000.35000.35000.3500-
23 Nov 20220.35000.35000.35000.35000.3500-
22 Nov 20220.35000.35000.35000.35000.3500-
21 Nov 20220.35000.35000.35000.35000.3500-
18 Nov 20220.35000.35000.35000.35000.3500-
17 Nov 20220.35000.35000.35000.35000.3500-
16 Nov 20220.35000.35000.35000.35000.3500-
15 Nov 20220.35000.35000.35000.35000.3500-
14 Nov 20220.35000.35000.35000.35000.3500-
11 Nov 20220.35000.35000.35000.35000.3500-
10 Nov 20220.35000.35000.35000.35000.3500-
09 Nov 20220.35000.35000.35000.35000.3500-
08 Nov 20220.35000.35000.35000.35000.3500-
07 Nov 20220.35000.35000.35000.35000.3500200
04 Nov 20220.33500.33500.33500.33500.3350-
03 Nov 20220.33500.33500.33500.33500.3350-
02 Nov 20220.33500.33500.33500.33500.3350-
01 Nov 20220.33500.33500.33500.33500.3350-
31 Oct 20220.33500.33500.33500.33500.3350200
28 Oct 20220.32500.32500.32500.32500.3250-
28 Oct 20220.021195 Dividend
27 Oct 20220.32500.32500.32500.32500.3038-
26 Oct 20220.32500.32500.32500.32500.30388,800
25 Oct 20220.32000.33000.32000.32500.30389,400
21 Oct 20220.32000.32000.32000.32000.2991133,000
20 Oct 20220.32000.32000.32000.32000.299157,000
19 Oct 20220.33500.33500.33500.33500.31321,700
18 Oct 20220.32000.32000.32000.32000.2991-
17 Oct 20220.32000.32000.32000.32000.29919,000
14 Oct 20220.31500.31500.31500.31500.2945-
13 Oct 20220.31500.31500.31500.31500.294513,000
12 Oct 20220.31500.31500.31500.31500.2945-
11 Oct 20220.31500.31500.31500.31500.2945-
10 Oct 20220.32000.32000.31500.31500.294512,000
07 Oct 20220.33000.33000.33000.33000.3085-
06 Oct 20220.33000.33000.33000.33000.3085-
05 Oct 20220.33000.33000.33000.33000.3085-
04 Oct 20220.33000.33000.33000.33000.3085-
03 Oct 20220.33000.33000.33000.33000.3085-
30 Sept 20220.33000.33000.33000.33000.3085-
29 Sept 20220.33000.33000.33000.33000.308550,000
28 Sept 20220.34000.34000.33000.33000.3085329,100
27 Sept 20220.34000.34000.34000.34000.3178-
26 Sept 20220.33000.34000.31500.34000.3178108,000
23 Sept 20220.34000.34000.33000.33000.308539,000
22 Sept 20220.32500.32500.32500.32500.3038-
21 Sept 20220.32500.32500.32500.32500.3038-
20 Sept 20220.32500.32500.32500.32500.3038-
19 Sept 20220.32500.32500.32500.32500.303826,000
16 Sept 20220.32500.32500.32500.32500.303843,000
15 Sept 20220.34000.35000.34000.34000.31787,200
14 Sept 20220.35000.35000.35000.35000.3272-
13 Sept 20220.35000.35000.35000.35000.3272-
12 Sept 20220.35000.35000.35000.35000.3272-
09 Sept 20220.35000.35000.35000.35000.3272-
08 Sept 20220.35000.35000.35000.35000.3272-
07 Sept 20220.33000.35000.33000.35000.327232,000
06 Sept 20220.33000.33000.33000.33000.308510,000
05 Sept 20220.31500.31500.31500.31500.294550,000
02 Sept 20220.32000.33000.32000.32500.3038171,400
01 Sept 20220.31000.31000.31000.31000.2898-
31 Aug 20220.31000.31000.31000.31000.2898-
30 Aug 20220.33000.33000.31000.31000.289869,500
29 Aug 20220.32000.33000.32000.33000.30854,700
26 Aug 20220.32000.32000.32000.32000.2991-
25 Aug 20220.32000.32000.32000.32000.2991-
24 Aug 20220.32000.32000.32000.32000.29915,400
23 Aug 20220.31500.31500.31500.31500.2945-
22 Aug 20220.31500.31500.31500.31500.2945-
19 Aug 20220.31500.32000.31000.31500.294558,600
18 Aug 20220.32000.32000.32000.32000.2991-
17 Aug 20220.32000.32000.32000.32000.299133,000
16 Aug 20220.32000.32000.32000.32000.2991-
15 Aug 20220.32000.32000.32000.32000.2991-
12 Aug 20220.31000.32000.31000.32000.299120,300
11 Aug 20220.30500.30500.30500.30500.2851-
10 Aug 20220.30500.30500.30500.30500.2851-
08 Aug 20220.30500.30500.30500.30500.2851-
05 Aug 20220.31000.31000.30500.30500.28513,900
04 Aug 20220.32000.32000.32000.32000.2991-
03 Aug 20220.32000.32000.32000.32000.2991-
02 Aug 20220.32000.32000.32000.32000.2991-
01 Aug 20220.30000.33000.29000.32000.299127,600
29 Jul 20220.33000.33000.33000.33000.3085-
28 Jul 20220.33000.33000.33000.33000.3085-
27 Jul 20220.33000.33000.33000.33000.3085-
26 Jul 20220.33000.33000.33000.33000.3085-
25 Jul 20220.30500.33000.30000.33000.308522,100
22 Jul 20220.33000.33000.32000.32000.299146,100
21 Jul 20220.31000.33000.31000.33000.308553,000
20 Jul 20220.35000.35000.31000.35000.327250,600
19 Jul 20220.34000.34000.34000.34000.3178-
18 Jul 20220.34000.34000.34000.34000.3178-
15 Jul 20220.34000.34000.34000.34000.3178-
14 Jul 20220.34000.34000.34000.34000.3178-
13 Jul 20220.34000.34000.34000.34000.3178-
12 Jul 20220.34000.34000.34000.34000.3178200
08 Jul 20220.34000.34000.34000.34000.3178-
07 Jul 20220.34000.34000.34000.34000.317810,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...