Singapore markets closed

Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.34000.0000 (0.00%)
At close: 04:36PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.34000.34000.34000.34000.3400-
06 Feb 20230.33500.34000.33500.34000.3400119,300
03 Feb 20230.34000.34000.34000.34000.3400-
02 Feb 20230.34000.34000.34000.34000.34001,100
01 Feb 20230.33000.33000.33000.33000.3300-
31 Jan 20230.33000.33000.33000.33000.330050,000
30 Jan 20230.34000.34000.34000.34000.34001,500
27 Jan 20230.33500.33500.33500.33500.3350-
26 Jan 20230.34000.34000.33500.33500.3350493,000
25 Jan 20230.35500.35500.35500.35500.3550-
20 Jan 20230.35500.35500.35500.35500.3550-
19 Jan 20230.35500.35500.35500.35500.3550-
18 Jan 20230.35500.35500.35500.35500.3550-
17 Jan 20230.35500.35500.35500.35500.3550600
16 Jan 20230.33000.34000.33000.34000.340062,000
13 Jan 20230.35000.35000.35000.35000.3500400
12 Jan 20230.33000.33000.32500.32500.3250100,000
11 Jan 20230.33000.34000.33000.34000.340025,000
10 Jan 20230.33000.33000.33000.33000.3300-
09 Jan 20230.33000.33000.33000.33000.330090,900
06 Jan 20230.33000.33000.33000.33000.3300159,000
05 Jan 20230.33000.33000.33000.33000.330039,100
04 Jan 20230.34500.34500.34500.34500.3450-
03 Jan 20230.34500.34500.34500.34500.3450400
30 Dec 20220.32500.32500.32500.32500.3250-
29 Dec 20220.32500.32500.32500.32500.3250229,600
28 Dec 20220.32500.32500.32500.32500.3250440,400
27 Dec 20220.32500.32500.32500.32500.325054,800
23 Dec 20220.35000.35000.35000.35000.3500-
22 Dec 20220.35000.35000.35000.35000.3500-
21 Dec 20220.35000.35000.35000.35000.3500-
20 Dec 20220.35000.35000.35000.35000.3500-
19 Dec 20220.31000.35000.31000.35000.35005,200
16 Dec 20220.32000.32000.32000.32000.3200-
15 Dec 20220.32000.32000.32000.32000.3200-
14 Dec 20220.32000.32000.32000.32000.3200200
13 Dec 20220.32000.32000.32000.32000.3200-
12 Dec 20220.32000.32000.32000.32000.3200-
09 Dec 20220.32000.32000.32000.32000.3200-
08 Dec 20220.32000.32000.32000.32000.3200-
07 Dec 20220.34500.34500.32000.32000.320036,900
06 Dec 20220.34000.34000.34000.34000.34005,000
05 Dec 20220.32000.32000.32000.32000.3200-
02 Dec 20220.32000.32000.32000.32000.3200-
01 Dec 20220.32500.34500.32000.32000.32009,000
30 Nov 20220.35000.35000.35000.35000.3500-
29 Nov 20220.35000.35000.35000.35000.3500-
28 Nov 20220.35000.35000.35000.35000.3500-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...