Singapore markets open in 4 hours 25 minutes

Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.33000.0000 (0.00%)
At close: 03:09PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.33000.33000.33000.33000.3300-
05 Oct 20220.33000.33000.33000.33000.3300-
04 Oct 20220.33000.33000.33000.33000.3300-
03 Oct 20220.33000.33000.33000.33000.3300-
30 Sept 20220.33000.33000.33000.33000.3300-
29 Sept 20220.33000.33000.33000.33000.330050,000
28 Sept 20220.34000.34000.33000.33000.3300329,100
27 Sept 20220.34000.34000.34000.34000.3400-
26 Sept 20220.33000.34000.31500.34000.3400108,000
23 Sept 20220.34000.34000.33000.33000.330039,000
22 Sept 20220.32500.32500.32500.32500.3250-
21 Sept 20220.32500.32500.32500.32500.3250-
20 Sept 20220.32500.32500.32500.32500.3250-
19 Sept 20220.32500.32500.32500.32500.325026,000
16 Sept 20220.32500.32500.32500.32500.325043,000
15 Sept 20220.34000.35000.34000.34000.34007,200
14 Sept 20220.35000.35000.35000.35000.3500-
13 Sept 20220.35000.35000.35000.35000.3500-
12 Sept 20220.35000.35000.35000.35000.3500-
09 Sept 20220.35000.35000.35000.35000.3500-
08 Sept 20220.35000.35000.35000.35000.3500-
07 Sept 20220.33000.35000.33000.35000.350032,000
06 Sept 20220.33000.33000.33000.33000.330010,000
05 Sept 20220.31500.31500.31500.31500.315050,000
02 Sept 20220.32000.33000.32000.32500.3250171,400
01 Sept 20220.31000.31000.31000.31000.3100-
31 Aug 20220.31000.31000.31000.31000.3100-
30 Aug 20220.33000.33000.31000.31000.310069,500
29 Aug 20220.32000.33000.32000.33000.33004,700
26 Aug 20220.32000.32000.32000.32000.3200-
25 Aug 20220.32000.32000.32000.32000.3200-
24 Aug 20220.32000.32000.32000.32000.32005,400
23 Aug 20220.31500.31500.31500.31500.3150-
22 Aug 20220.31500.31500.31500.31500.3150-
19 Aug 20220.31500.32000.31000.31500.315058,600
18 Aug 20220.32000.32000.32000.32000.3200-
17 Aug 20220.32000.32000.32000.32000.320033,000
16 Aug 20220.32000.32000.32000.32000.3200-
15 Aug 20220.32000.32000.32000.32000.3200-
12 Aug 20220.31000.32000.31000.32000.320020,300
11 Aug 20220.30500.30500.30500.30500.3050-
10 Aug 20220.30500.30500.30500.30500.3050-
08 Aug 20220.30500.30500.30500.30500.3050-
05 Aug 20220.31000.31000.30500.30500.30503,900
04 Aug 20220.32000.32000.32000.32000.3200-
03 Aug 20220.32000.32000.32000.32000.3200-
02 Aug 20220.32000.32000.32000.32000.3200-
01 Aug 20220.30000.33000.29000.32000.320027,600
29 Jul 20220.33000.33000.33000.33000.3300-
28 Jul 20220.33000.33000.33000.33000.3300-
27 Jul 20220.33000.33000.33000.33000.3300-
26 Jul 20220.33000.33000.33000.33000.3300-
25 Jul 20220.30500.33000.30000.33000.330022,100
22 Jul 20220.33000.33000.32000.32000.320046,100
21 Jul 20220.31000.33000.31000.33000.330053,000
20 Jul 20220.35000.35000.31000.35000.350050,600
19 Jul 20220.34000.34000.34000.34000.3400-
18 Jul 20220.34000.34000.34000.34000.3400-
15 Jul 20220.34000.34000.34000.34000.3400-
14 Jul 20220.34000.34000.34000.34000.3400-
13 Jul 20220.34000.34000.34000.34000.3400-
12 Jul 20220.34000.34000.34000.34000.3400200
08 Jul 20220.34000.34000.34000.34000.3400-
07 Jul 20220.34000.34000.34000.34000.340010,900
06 Jul 20220.34000.34000.34000.34000.3400-
05 Jul 20220.34000.34000.34000.34000.3400500
04 Jul 20220.34000.34000.34000.34000.3400-
01 Jul 20220.34000.34000.34000.34000.3400-
30 Jun 20220.34000.34000.34000.34000.3400-
29 Jun 20220.34000.34000.34000.34000.3400-
28 Jun 20220.34000.34000.34000.34000.3400-
27 Jun 20220.34000.34000.34000.34000.3400300
24 Jun 20220.34000.34000.34000.34000.3400-
23 Jun 20220.34000.34000.34000.34000.3400-
22 Jun 20220.34000.34000.34000.34000.3400-
21 Jun 20220.34000.34000.34000.34000.3400-
20 Jun 20220.34000.34000.34000.34000.3400-
17 Jun 20220.34000.34000.34000.34000.3400-
16 Jun 20220.34000.34000.34000.34000.3400-
15 Jun 20220.34000.34000.34000.34000.3400-
14 Jun 20220.34000.34000.34000.34000.3400-
13 Jun 20220.31500.34000.31500.34000.340050,100
10 Jun 20220.34000.34000.34000.34000.3400200
09 Jun 20220.35000.35000.35000.35000.3500-
08 Jun 20220.35000.35000.35000.35000.3500-
07 Jun 20220.35000.35000.35000.35000.3500-
06 Jun 20220.32000.35000.32000.35000.350037,800
03 Jun 20220.33000.33000.33000.33000.3300-
02 Jun 20220.33000.33000.33000.33000.33005,100
01 Jun 20220.32500.35000.32500.33000.330040,100
31 May 20220.33000.33000.33000.33000.330030,000
30 May 20220.33000.33000.33000.33000.3300-
27 May 20220.33000.33000.33000.33000.3300-
26 May 20220.33000.33000.33000.33000.3300-
25 May 20220.33000.33000.33000.33000.3300-
24 May 20220.33000.33000.33000.33000.3300-
23 May 20220.33000.33000.33000.33000.3300-
20 May 20220.33000.33000.33000.33000.3300-
19 May 20220.33000.33000.33000.33000.330010,000
18 May 20220.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...