Karin Technology Holdings Limited (K29.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3400

0.0000

(0.00%)

At close: 04:36PM SGT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 Feb 2023	0.3350	0.3400	0.3350	0.3400	0.3400	119,300
03 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 Feb 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,100
01 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
31 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	50,000
30 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	1,500
27 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
26 Jan 2023	0.3400	0.3400	0.3350	0.3350	0.3350	493,000
25 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
20 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
19 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
18 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
17 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3550	600
16 Jan 2023	0.3300	0.3400	0.3300	0.3400	0.3400	62,000
13 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3500	400
12 Jan 2023	0.3300	0.3300	0.3250	0.3250	0.3250	100,000
11 Jan 2023	0.3300	0.3400	0.3300	0.3400	0.3400	25,000
10 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	90,900
06 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	159,000
05 Jan 2023	0.3300	0.3300	0.3300	0.3300	0.3300	39,100
04 Jan 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
03 Jan 2023	0.3450	0.3450	0.3450	0.3450	0.3450	400
30 Dec 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
29 Dec 2022	0.3250	0.3250	0.3250	0.3250	0.3250	229,600
28 Dec 2022	0.3250	0.3250	0.3250	0.3250	0.3250	440,400
27 Dec 2022	0.3250	0.3250	0.3250	0.3250	0.3250	54,800
23 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
20 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
19 Dec 2022	0.3100	0.3500	0.3100	0.3500	0.3500	5,200
16 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
15 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
14 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	200
13 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
12 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
07 Dec 2022	0.3450	0.3450	0.3200	0.3200	0.3200	36,900
06 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
05 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
02 Dec 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
01 Dec 2022	0.3250	0.3450	0.3200	0.3200	0.3200	9,000
30 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
29 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
28 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
25 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
24 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
23 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
22 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
18 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
17 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
16 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
14 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
10 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
09 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3500	200
04 Nov 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
03 Nov 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
02 Nov 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
01 Nov 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
31 Oct 2022	0.3350	0.3350	0.3350	0.3350	0.3350	200
28 Oct 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
28 Oct 2022	0.021195 Dividend
27 Oct 2022	0.3250	0.3250	0.3250	0.3250	0.3038	-
26 Oct 2022	0.3250	0.3250	0.3250	0.3250	0.3038	8,800
25 Oct 2022	0.3200	0.3300	0.3200	0.3250	0.3038	9,400
21 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.2991	133,000
20 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.2991	57,000
19 Oct 2022	0.3350	0.3350	0.3350	0.3350	0.3132	1,700
18 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.2991	-
17 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.2991	9,000
14 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.2945	-
13 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.2945	13,000
12 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.2945	-
11 Oct 2022	0.3150	0.3150	0.3150	0.3150	0.2945	-
10 Oct 2022	0.3200	0.3200	0.3150	0.3150	0.2945	12,000
07 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3085	-
06 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3085	-
05 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3085	-
04 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3085	-
03 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3085	-
30 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3085	-
29 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3085	50,000
28 Sept 2022	0.3400	0.3400	0.3300	0.3300	0.3085	329,100
27 Sept 2022	0.3400	0.3400	0.3400	0.3400	0.3178	-
26 Sept 2022	0.3300	0.3400	0.3150	0.3400	0.3178	108,000
23 Sept 2022	0.3400	0.3400	0.3300	0.3300	0.3085	39,000
22 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3038	-
21 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3038	-
20 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3038	-
19 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3038	26,000
16 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3038	43,000
15 Sept 2022	0.3400	0.3500	0.3400	0.3400	0.3178	7,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,154.03-9.97(-0.24%)

Dow34,118.95-37.74(-0.11%)

Nasdaq12,080.21-33.58(-0.28%)

BTC-USD23,080.86+92.69(+0.40%)

CMC Crypto 200533.22-3.67(-0.68%)

Karin Technology Holdings Limited (K29.SI)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,154.03
-9.97(-0.24%)

Dow
34,118.95
-37.74(-0.11%)

Nasdaq
12,080.21
-33.58(-0.28%)

BTC-USD
23,080.86
+92.69(+0.40%)

CMC Crypto 200
533.22
-3.67(-0.68%)