K75.SI - Koh Brothers Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.17000.17000.17000.17000.1700-
04 Jun 20200.17000.17000.17000.17000.1700-
03 Jun 20200.17000.17000.16500.17000.170048,500
02 Jun 20200.17700.17700.17700.17700.1770-
01 Jun 20200.16300.17700.16300.17700.177044,000
29 May 20200.16300.16300.16300.16300.1630-
28 May 20200.16300.16300.16300.16300.1630-
27 May 20200.16300.16300.16300.16300.1630-
26 May 20200.16300.16300.16300.16300.1630-
22 May 20200.16300.16300.16300.16300.1630-
21 May 20200.16300.16300.16300.16300.1630-
20 May 20200.16500.16500.16300.16300.1630143,600
19 May 20200.16400.17000.16400.17000.1700100,000
18 May 20200.16300.16300.16300.16300.1630-
15 May 20200.16300.16300.16300.16300.1630-
14 May 20200.16300.16300.16300.16300.1630-
13 May 20200.16000.16300.16000.16300.163014,000
12 May 20200.16200.16200.16000.16000.160050,000
11 May 20200.16200.16400.16100.16300.163082,200
08 May 20200.16100.16500.16100.16500.165018,300
06 May 20200.16100.16100.16100.16100.1610-
05 May 20200.16100.16100.16100.16100.1610-
04 May 20200.16500.16500.16100.16100.1610169,600
30 Apr 20200.16800.16800.16800.16800.1680148,100
29 Apr 20200.17000.17000.16500.16500.165050,100
28 Apr 20200.17000.17000.16900.17000.170052,100
27 Apr 20200.16000.16000.16000.16000.1600-
24 Apr 20200.16000.16000.16000.16000.160076,500
23 Apr 20200.17000.17000.16000.16000.1600134,300
22 Apr 20200.17900.17900.17900.17900.1790-
21 Apr 20200.17900.17900.17900.17900.179041,500
20 Apr 20200.17800.18000.17800.18000.180051,800
17 Apr 20200.17900.18000.17900.17900.179057,000
16 Apr 20200.17900.17900.17900.17900.1790100
15 Apr 20200.17900.17900.17900.17900.1790-
14 Apr 20200.16500.17900.15600.17900.179074,500
13 Apr 20200.15500.16500.15300.16500.165037,000
09 Apr 20200.16300.16400.16300.16400.164018,500
08 Apr 20200.16500.16500.16500.16500.1650-
07 Apr 20200.16500.16500.16500.16500.1650-
06 Apr 20200.14000.16500.14000.16500.165016,600
03 Apr 20200.15000.16500.14000.14000.1400222,300
02 Apr 20200.16000.16500.16000.16000.160011,000
01 Apr 20200.15000.16000.15000.16000.160040,000
31 Mar 20200.15500.15500.15500.15500.1550-
30 Mar 20200.15500.15500.15500.15500.155051,000
27 Mar 20200.15400.15500.15400.15500.155050,100
26 Mar 20200.15000.15300.15000.15300.153040,000
25 Mar 20200.15200.15200.15200.15200.152065,200
24 Mar 20200.15300.15400.14800.15100.15102,095,000
23 Mar 20200.13500.15500.13500.15500.1550202,600
20 Mar 20200.15800.15800.15800.15800.1580100
19 Mar 20200.15300.15300.15300.15300.1530-
18 Mar 20200.15300.15300.15300.15300.1530-
17 Mar 20200.17100.18000.15100.15300.1530146,000
16 Mar 20200.16100.18100.15300.18100.1810893,100
13 Mar 20200.18200.18200.17100.17200.172023,600
12 Mar 20200.19000.19800.18100.18200.182063,300
11 Mar 20200.18500.18500.18500.18500.1850204,800
10 Mar 20200.18200.19000.18200.18500.1850185,100
09 Mar 20200.19400.19400.18500.18500.185099,400
06 Mar 20200.20500.20500.20000.20000.2000200
05 Mar 20200.20500.21000.19500.19500.19502,200
04 Mar 20200.20000.20000.19100.19100.191026,000
03 Mar 20200.20000.20000.20000.20000.2000-
02 Mar 20200.20500.20500.20000.20000.2000200
28 Feb 20200.19500.20000.19500.20000.2000103,400
27 Feb 20200.20000.21500.20000.20500.205056,400
26 Feb 20200.20500.21000.20500.21000.210030,100
25 Feb 20200.20500.21500.20500.20500.205025,600
24 Feb 20200.21500.21500.21500.21500.2150-
21 Feb 20200.21500.21500.21500.21500.215015,000
20 Feb 20200.20500.21500.20500.21500.215017,000
19 Feb 20200.20500.21500.20500.21000.210069,600
18 Feb 20200.21500.21500.20500.20500.205028,600
17 Feb 20200.20500.22000.20500.21000.210035,400
14 Feb 20200.21500.21500.21000.21000.210010,500
13 Feb 20200.21000.21500.21000.21500.215027,100
12 Feb 20200.21500.21500.21500.21500.2150100
11 Feb 20200.20500.20500.20500.20500.205086,000
10 Feb 20200.20500.21500.20500.20500.2050104,000
07 Feb 20200.21500.21500.21000.21500.215073,300
06 Feb 20200.21500.21500.21000.21500.215038,900
05 Feb 20200.20500.21500.20000.21500.215023,400
04 Feb 20200.21000.21500.20500.21500.215033,100
03 Feb 20200.20500.21500.20000.20000.200062,800
31 Jan 20200.21500.21500.21500.21500.2150-
30 Jan 20200.22000.22000.20500.21500.215081,200
29 Jan 20200.21000.22000.21000.22000.220053,000
28 Jan 20200.21500.23000.21000.22000.2200102,000
24 Jan 20200.22000.23000.22000.23000.23006,100
23 Jan 20200.22000.23000.21500.23000.230080,100
22 Jan 20200.22000.22500.22000.22500.225045,000
21 Jan 20200.22000.22500.21500.21500.215049,300
20 Jan 20200.22500.22500.22500.22500.22502,000
17 Jan 20200.23000.23000.22000.22500.2250161,000
16 Jan 20200.23500.23500.23500.23500.2350-
15 Jan 20200.22500.23500.22500.23500.235060,900
14 Jan 20200.24000.24000.23000.23000.2300235,000
13 Jan 20200.23000.24000.23000.24000.2400281,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...