Singapore markets closed

Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3100+0.0050 (+1.64%)
At close: 01:57PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.30000.31000.30000.31000.310017,200
18 Apr 20240.30500.30500.30500.30500.305020,000
17 Apr 20240.30000.30000.30000.30000.300028,000
16 Apr 20240.30500.30500.30000.30000.300018,800
15 Apr 20240.31000.31000.30500.30500.305043,400
12 Apr 20240.31000.31000.30000.30000.300021,700
11 Apr 20240.33000.33000.33000.33000.3300-
09 Apr 20240.33000.33000.33000.33000.3300-
08 Apr 20240.33000.33000.33000.33000.3300600
05 Apr 20240.31500.33000.31000.33000.330013,900
04 Apr 20240.33000.33000.33000.33000.3300-
03 Apr 20240.33000.33000.33000.33000.3300-
02 Apr 20240.33000.33000.33000.33000.3300-
01 Apr 20240.33000.33000.33000.33000.3300-
28 Mar 20240.33000.33000.33000.33000.3300-
27 Mar 20240.33000.33000.33000.33000.3300-
26 Mar 20240.33000.33000.33000.33000.3300-
25 Mar 20240.33000.33000.33000.33000.3300-
22 Mar 20240.33000.33000.33000.33000.3300200
21 Mar 20240.33000.33000.33000.33000.3300-
20 Mar 20240.33000.33000.33000.33000.3300-
19 Mar 20240.33000.33000.33000.33000.3300-
18 Mar 20240.33000.33000.33000.33000.3300-
15 Mar 20240.33000.33000.33000.33000.330039,600
14 Mar 20240.32500.32500.32500.32500.3250-
13 Mar 20240.32500.32500.32500.32500.3250-
12 Mar 20240.32500.32500.32500.32500.3250-
11 Mar 20240.32500.32500.32500.32500.3250-
08 Mar 20240.31500.32500.31500.32500.325016,600
07 Mar 20240.34000.34000.34000.34000.3400-
06 Mar 20240.30500.34000.30500.34000.34002,800
05 Mar 20240.31000.31000.31000.31000.3100-
04 Mar 20240.31000.31000.31000.31000.3100500
01 Mar 20240.34000.34000.31000.31000.31001,300
29 Feb 20240.31000.34000.29000.34000.340010,000
28 Feb 20240.33000.33000.33000.33000.3300-
27 Feb 20240.33000.33000.33000.33000.3300-
27 Feb 20240.008413 Dividend
26 Feb 20240.33000.33000.33000.33000.3216-
23 Feb 20240.33000.33000.33000.33000.3216-
22 Feb 20240.31500.33000.31500.33000.321651,000
21 Feb 20240.30000.30000.30000.30000.2924-
20 Feb 20240.30500.30500.30000.30000.29243,800
19 Feb 20240.30500.30500.30000.30000.292423,500
16 Feb 20240.31000.31500.31000.31000.302110,500
15 Feb 20240.31500.31500.31500.31500.3070-
14 Feb 20240.30500.31500.29000.31500.30709,500
13 Feb 20240.30000.31500.30000.31500.30702,000
09 Feb 20240.32000.32000.32000.32000.3118-
08 Feb 20240.32000.32000.32000.32000.311813,000
07 Feb 20240.34000.34000.34000.34000.3313-
06 Feb 20240.34000.34000.34000.34000.3313-
05 Feb 20240.34000.34000.34000.34000.3313-
02 Feb 20240.34000.34000.34000.34000.3313200
01 Feb 20240.35000.35000.35000.35000.3411100
31 Jan 20240.32500.32500.32500.32500.3167200
30 Jan 20240.33000.33000.33000.33000.3216-
29 Jan 20240.33000.33000.33000.33000.3216-
26 Jan 20240.33000.33000.33000.33000.3216-
25 Jan 20240.30500.33000.30500.33000.32163,100
24 Jan 20240.30000.30000.30000.30000.2924-
23 Jan 20240.30000.30000.30000.30000.2924-
22 Jan 20240.30000.30000.30000.30000.2924-
19 Jan 20240.30000.30000.30000.30000.2924-
18 Jan 20240.30000.30000.30000.30000.2924-
17 Jan 20240.30000.30000.30000.30000.292420,000
16 Jan 20240.31000.31000.31000.31000.3021-
15 Jan 20240.31000.31000.31000.31000.3021-
12 Jan 20240.31000.31000.31000.31000.3021-
11 Jan 20240.31000.31000.31000.31000.3021-
10 Jan 20240.31000.31500.31000.31000.302124,600
09 Jan 20240.30000.30000.30000.30000.292455,900
08 Jan 20240.30000.30000.30000.30000.2924-
05 Jan 20240.31500.31500.30000.30000.292425,000
04 Jan 20240.30500.30500.30000.30000.292463,900
03 Jan 20240.30000.30000.30000.30000.292419,000
02 Jan 20240.30500.30500.30000.30000.292470,300
29 Dec 20230.31000.31000.31000.31000.30215,000
28 Dec 20230.30500.31500.30500.31500.30703,100
27 Dec 20230.30500.30500.30500.30500.2972-
26 Dec 20230.29500.30500.29000.30500.297217,400
22 Dec 20230.30500.30500.30500.30500.2972-
21 Dec 20230.30500.30500.30500.30500.2972-
20 Dec 20230.30500.30500.30500.30500.2972200
19 Dec 20230.32000.32000.31500.31500.3070200
18 Dec 20230.30000.30000.30000.30000.2924-
15 Dec 20230.30000.30000.30000.30000.2924-
14 Dec 20230.30000.30000.30000.30000.2924-
13 Dec 20230.31000.31000.30000.30000.29245,800
12 Dec 20230.31000.31000.31000.31000.30213,000
11 Dec 20230.30500.30500.30500.30500.2972-
08 Dec 20230.30500.30500.30500.30500.29724,000
07 Dec 20230.30500.30500.30500.30500.29729,100
06 Dec 20230.31000.31000.31000.31000.30211,000
05 Dec 20230.30000.30000.30000.30000.292410,000
04 Dec 20230.29500.30000.29500.30000.292438,000
01 Dec 20230.30000.30000.30000.30000.2924140,000
30 Nov 20230.29500.30000.29500.30000.292422,800
29 Nov 20230.30500.30500.30500.30500.2972500
28 Nov 20230.30500.30500.30500.30500.2972-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...