Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
44,153.61
+663.14(+1.52%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3050

0.0000

(0.00%)

At close: 04:55PM SGT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	4,000
07 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	9,100
06 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
05 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
04 Dec 2023	0.2950	0.3000	0.2950	0.3000	0.3000	38,000
01 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.3000	140,000
30 Nov 2023	0.2950	0.3000	0.2950	0.3000	0.3000	22,800
29 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	500
28 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
27 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
24 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
23 Nov 2023	0.3050	0.3100	0.3000	0.3050	0.3050	122,500
22 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
21 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	3,000
20 Nov 2023	0.3050	0.3050	0.3000	0.3050	0.3050	38,900
17 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
16 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	1,000
15 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	5,200
14 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	8,300
10 Nov 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Nov 2023	0.3150	0.3150	0.3100	0.3100	0.3100	2,600
08 Nov 2023	0.3000	0.3000	0.2950	0.2950	0.2950	20,600
07 Nov 2023	0.3050	0.3050	0.3050	0.3050	0.3050	23,100
06 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	500
03 Nov 2023	0.2950	0.3400	0.2950	0.3150	0.3150	700
02 Nov 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 Nov 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
31 Oct 2023	0.3000	0.3500	0.3000	0.3500	0.3500	102,300
30 Oct 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
27 Oct 2023	0.3350	0.3350	0.3350	0.3350	0.3350	10,000
27 Oct 2023	0.026178 Dividend
26 Oct 2023	0.3350	0.3450	0.3350	0.3450	0.3188	400
25 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3188	-
24 Oct 2023	0.3250	0.3450	0.3250	0.3450	0.3188	3,100
23 Oct 2023	0.3300	0.3300	0.3250	0.3250	0.3003	1,500
20 Oct 2023	0.3400	0.3400	0.3400	0.3400	0.3142	-
19 Oct 2023	0.3400	0.3400	0.3400	0.3400	0.3142	10,000
18 Oct 2023	0.3450	0.3450	0.3400	0.3400	0.3142	53,600
17 Oct 2023	0.3450	0.3450	0.3450	0.3450	0.3188	5,000
16 Oct 2023	0.3400	0.3450	0.3400	0.3450	0.3188	25,000
13 Oct 2023	0.3450	0.3500	0.3400	0.3400	0.3142	80,900
12 Oct 2023	0.3200	0.3200	0.3200	0.3200	0.2957	-
11 Oct 2023	0.3200	0.3200	0.3200	0.3200	0.2957	-
10 Oct 2023	0.3200	0.3200	0.3200	0.3200	0.2957	6,300
09 Oct 2023	0.3200	0.3200	0.3200	0.3200	0.2957	5,600
06 Oct 2023	0.3200	0.3200	0.3200	0.3200	0.2957	5,500
05 Oct 2023	0.3300	0.3300	0.3300	0.3300	0.3050	100
04 Oct 2023	0.3300	0.3300	0.3250	0.3300	0.3050	61,600
03 Oct 2023	0.3350	0.3450	0.3350	0.3450	0.3188	3,400
02 Oct 2023	0.3300	0.3300	0.3300	0.3300	0.3050	6,600
29 Sept 2023	0.3250	0.3250	0.3200	0.3200	0.2957	2,700
28 Sept 2023	0.3200	0.3200	0.3200	0.3200	0.2957	-
27 Sept 2023	0.3200	0.3200	0.3200	0.3200	0.2957	-
26 Sept 2023	0.3200	0.3200	0.3200	0.3200	0.2957	-
25 Sept 2023	0.3200	0.3200	0.3200	0.3200	0.2957	-
22 Sept 2023	0.3200	0.3200	0.3200	0.3200	0.2957	6,600
21 Sept 2023	0.3350	0.3350	0.3300	0.3300	0.3050	73,000
20 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3050	23,000
19 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3050	1,500
18 Sept 2023	0.3200	0.3200	0.3200	0.3200	0.2957	100,000
15 Sept 2023	0.3400	0.3400	0.3400	0.3400	0.3142	-
14 Sept 2023	0.3400	0.3450	0.3400	0.3400	0.3142	219,200
13 Sept 2023	0.3400	0.3400	0.3400	0.3400	0.3142	10,000
12 Sept 2023	0.3300	0.3400	0.3300	0.3400	0.3142	125,000
11 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3096	-
08 Sept 2023	0.3350	0.3350	0.3350	0.3350	0.3096	-
07 Sept 2023	0.3300	0.3350	0.3300	0.3350	0.3096	315,000
06 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3050	250,000
05 Sept 2023	0.3200	0.3300	0.3200	0.3300	0.3050	279,100
04 Sept 2023	0.3150	0.3200	0.3150	0.3200	0.2957	85,000
31 Aug 2023	0.3150	0.3150	0.3150	0.3150	0.2911	-
30 Aug 2023	0.3200	0.3250	0.3150	0.3150	0.2911	19,000
29 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.2772	10,000
28 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.2865	15,700
25 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
24 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
23 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
22 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
21 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
18 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
17 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
16 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
15 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
14 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
11 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
10 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
08 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	5,500
07 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	3,000
04 Aug 2023	0.3100	0.3150	0.3100	0.3150	0.2911	95,500
03 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
02 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
01 Aug 2023	0.3050	0.3050	0.3050	0.3050	0.2819	-
31 Jul 2023	0.3000	0.3050	0.2900	0.3050	0.2819	175,500
28 Jul 2023	0.3100	0.3100	0.3100	0.3100	0.2865	-
27 Jul 2023	0.3100	0.3100	0.3100	0.3100	0.2865	-
26 Jul 2023	0.3100	0.3100	0.3100	0.3100	0.2865	-
25 Jul 2023	0.3100	0.3100	0.3100	0.3100	0.2865	14,200
24 Jul 2023	0.3400	0.3400	0.3400	0.3400	0.3142	-
21 Jul 2023	0.3000	0.3400	0.3000	0.3400	0.3142	12,000
20 Jul 2023	0.3200	0.3200	0.3200	0.3200	0.2957	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD44,153.61+663.14(+1.52%)

CMC Crypto 200914.81+18.10(+2.02%)

Karin Technology Holdings Limited (K29.SI)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
44,153.61
+663.14(+1.52%)

CMC Crypto 200
914.81
+18.10(+2.02%)