Singapore markets closed

Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30500.0000 (0.00%)
At close: 04:55PM SGT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.30500.30500.30500.30500.30504,000
07 Dec 20230.30500.30500.30500.30500.30509,100
06 Dec 20230.31000.31000.31000.31000.31001,000
05 Dec 20230.30000.30000.30000.30000.300010,000
04 Dec 20230.29500.30000.29500.30000.300038,000
01 Dec 20230.30000.30000.30000.30000.3000140,000
30 Nov 20230.29500.30000.29500.30000.300022,800
29 Nov 20230.30500.30500.30500.30500.3050500
28 Nov 20230.30500.30500.30500.30500.3050-
27 Nov 20230.30500.30500.30500.30500.3050-
24 Nov 20230.30500.30500.30500.30500.3050-
23 Nov 20230.30500.31000.30000.30500.3050122,500
22 Nov 20230.30500.30500.30500.30500.3050-
21 Nov 20230.30500.30500.30500.30500.30503,000
20 Nov 20230.30500.30500.30000.30500.305038,900
17 Nov 20230.30500.30500.30500.30500.3050-
16 Nov 20230.30500.30500.30500.30500.30501,000
15 Nov 20230.30500.30500.30500.30500.30505,200
14 Nov 20230.30000.30000.30000.30000.30008,300
10 Nov 20230.31000.31000.31000.31000.3100-
09 Nov 20230.31500.31500.31000.31000.31002,600
08 Nov 20230.30000.30000.29500.29500.295020,600
07 Nov 20230.30500.30500.30500.30500.305023,100
06 Nov 20230.30000.30000.30000.30000.3000500
03 Nov 20230.29500.34000.29500.31500.3150700
02 Nov 20230.35000.35000.35000.35000.3500-
01 Nov 20230.35000.35000.35000.35000.3500-
31 Oct 20230.30000.35000.30000.35000.3500102,300
30 Oct 20230.33500.33500.33500.33500.3350-
27 Oct 20230.33500.33500.33500.33500.335010,000
27 Oct 20230.026178 Dividend
26 Oct 20230.33500.34500.33500.34500.3188400
25 Oct 20230.34500.34500.34500.34500.3188-
24 Oct 20230.32500.34500.32500.34500.31883,100
23 Oct 20230.33000.33000.32500.32500.30031,500
20 Oct 20230.34000.34000.34000.34000.3142-
19 Oct 20230.34000.34000.34000.34000.314210,000
18 Oct 20230.34500.34500.34000.34000.314253,600
17 Oct 20230.34500.34500.34500.34500.31885,000
16 Oct 20230.34000.34500.34000.34500.318825,000
13 Oct 20230.34500.35000.34000.34000.314280,900
12 Oct 20230.32000.32000.32000.32000.2957-
11 Oct 20230.32000.32000.32000.32000.2957-
10 Oct 20230.32000.32000.32000.32000.29576,300
09 Oct 20230.32000.32000.32000.32000.29575,600
06 Oct 20230.32000.32000.32000.32000.29575,500
05 Oct 20230.33000.33000.33000.33000.3050100
04 Oct 20230.33000.33000.32500.33000.305061,600
03 Oct 20230.33500.34500.33500.34500.31883,400
02 Oct 20230.33000.33000.33000.33000.30506,600
29 Sept 20230.32500.32500.32000.32000.29572,700
28 Sept 20230.32000.32000.32000.32000.2957-
27 Sept 20230.32000.32000.32000.32000.2957-
26 Sept 20230.32000.32000.32000.32000.2957-
25 Sept 20230.32000.32000.32000.32000.2957-
22 Sept 20230.32000.32000.32000.32000.29576,600
21 Sept 20230.33500.33500.33000.33000.305073,000
20 Sept 20230.33000.33000.33000.33000.305023,000
19 Sept 20230.33000.33000.33000.33000.30501,500
18 Sept 20230.32000.32000.32000.32000.2957100,000
15 Sept 20230.34000.34000.34000.34000.3142-
14 Sept 20230.34000.34500.34000.34000.3142219,200
13 Sept 20230.34000.34000.34000.34000.314210,000
12 Sept 20230.33000.34000.33000.34000.3142125,000
11 Sept 20230.33500.33500.33500.33500.3096-
08 Sept 20230.33500.33500.33500.33500.3096-
07 Sept 20230.33000.33500.33000.33500.3096315,000
06 Sept 20230.33000.33000.33000.33000.3050250,000
05 Sept 20230.32000.33000.32000.33000.3050279,100
04 Sept 20230.31500.32000.31500.32000.295785,000
31 Aug 20230.31500.31500.31500.31500.2911-
30 Aug 20230.32000.32500.31500.31500.291119,000
29 Aug 20230.30000.30000.30000.30000.277210,000
28 Aug 20230.31000.31000.31000.31000.286515,700
25 Aug 20230.30500.30500.30500.30500.2819-
24 Aug 20230.30500.30500.30500.30500.2819-
23 Aug 20230.30500.30500.30500.30500.2819-
22 Aug 20230.30500.30500.30500.30500.2819-
21 Aug 20230.30500.30500.30500.30500.2819-
18 Aug 20230.30500.30500.30500.30500.2819-
17 Aug 20230.30500.30500.30500.30500.2819-
16 Aug 20230.30500.30500.30500.30500.2819-
15 Aug 20230.30500.30500.30500.30500.2819-
14 Aug 20230.30500.30500.30500.30500.2819-
11 Aug 20230.30500.30500.30500.30500.2819-
10 Aug 20230.30500.30500.30500.30500.2819-
08 Aug 20230.30500.30500.30500.30500.28195,500
07 Aug 20230.30500.30500.30500.30500.28193,000
04 Aug 20230.31000.31500.31000.31500.291195,500
03 Aug 20230.30500.30500.30500.30500.2819-
02 Aug 20230.30500.30500.30500.30500.2819-
01 Aug 20230.30500.30500.30500.30500.2819-
31 Jul 20230.30000.30500.29000.30500.2819175,500
28 Jul 20230.31000.31000.31000.31000.2865-
27 Jul 20230.31000.31000.31000.31000.2865-
26 Jul 20230.31000.31000.31000.31000.2865-
25 Jul 20230.31000.31000.31000.31000.286514,200
24 Jul 20230.34000.34000.34000.34000.3142-
21 Jul 20230.30000.34000.30000.34000.314212,000
20 Jul 20230.32000.32000.32000.32000.2957-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...