K75.SI - Koh Brothers Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Aug 20190.21000.21000.20500.21000.2100151,400
20 Aug 20190.21000.21000.20500.21000.2100151,400
19 Aug 20190.20500.21500.20000.20000.2000236,400
16 Aug 20190.20000.20500.20000.20500.205042,000
15 Aug 20190.20500.20500.20500.20500.205080,600
14 Aug 20190.20500.21000.20500.20500.205061,000
13 Aug 20190.21000.21000.20500.21000.210064,900
08 Aug 20190.21000.21500.21000.21500.2150113,300
07 Aug 20190.21500.21500.21500.21500.2150-
06 Aug 20190.20500.22000.20500.21500.215071,200
05 Aug 20190.21000.21500.21000.21000.2100389,000
02 Aug 20190.21500.21500.21500.21500.215060,000
01 Aug 20190.21500.21500.21500.21500.215090,000
31 Jul 20190.22000.22000.21500.21500.2150110,000
30 Jul 20190.22000.22000.21500.21500.215077,100
29 Jul 20190.22000.22000.22000.22000.2200-
26 Jul 20190.22000.22000.22000.22000.220020,000
25 Jul 20190.22000.22000.22000.22000.220051,200
24 Jul 20190.21500.22000.21500.22000.220088,000
23 Jul 20190.22000.22000.21500.21500.215031,100
22 Jul 20190.23000.23000.22000.22000.220022,100
19 Jul 20190.23000.23000.22000.23000.230014,000
18 Jul 20190.22000.23000.22000.22500.2250170,000
17 Jul 20190.23500.23500.22000.23000.230073,000
16 Jul 20190.22500.25000.22000.23000.2300182,400
15 Jul 20190.22500.22500.22500.22500.2250100
12 Jul 20190.22500.22500.21500.21500.215046,000
11 Jul 20190.22000.22500.21500.21500.215060,100
10 Jul 20190.21500.21500.21500.21500.2150-
09 Jul 20190.22000.22000.21500.21500.215050,000
08 Jul 20190.22000.22000.22000.22000.220055,000
05 Jul 20190.22000.22000.22000.22000.220012,900
04 Jul 20190.21500.21500.21500.21500.2150-
03 Jul 20190.23000.23000.21500.21500.215015,400
02 Jul 20190.21500.21500.21500.21500.21502,000
01 Jul 20190.22500.23000.22500.23000.230010,000
28 Jun 20190.23000.23000.23000.23000.2300-
27 Jun 20190.23000.23000.23000.23000.2300-
26 Jun 20190.23000.23000.23000.23000.2300100
25 Jun 20190.23000.23000.21500.21500.21506,200
24 Jun 20190.21000.21000.21000.21000.21008,000
21 Jun 20190.21000.23000.21000.21000.210015,800
20 Jun 20190.22000.22000.22000.22000.220010,000
19 Jun 20190.21000.22000.20500.22000.220037,200
18 Jun 20190.23000.23000.21000.21500.215034,100
17 Jun 20190.21500.21500.21500.21500.2150-
14 Jun 20190.21000.21500.21000.21500.21504,000
13 Jun 20190.21000.21000.21000.21000.2100-
12 Jun 20190.21000.21000.21000.21000.21002,000
11 Jun 20190.21500.22500.20500.21000.210036,000
10 Jun 20190.21500.22500.21500.21500.215085,000
07 Jun 20190.21500.23000.21500.23000.230015,200
06 Jun 20190.21000.21000.21000.21000.21009,000
04 Jun 20190.23000.23000.23000.23000.2300-
03 Jun 20190.21500.23000.21500.23000.23004,000
31 May 20190.23000.23000.21500.21500.215020,100
30 May 20190.22000.22000.22000.22000.220050,000
29 May 20190.22000.22500.22000.22000.220050,000
28 May 20190.22500.22500.22500.22500.225010,000
27 May 20190.22500.24000.22500.24000.240068,000
24 May 20190.24000.24000.24000.24000.2400100
23 May 20190.23000.24000.23000.24000.240014,500
22 May 20190.24500.24500.23000.23000.230040,700
21 May 20190.23000.23000.23000.23000.230010,000
17 May 20190.24000.24000.23000.23000.230043,000
16 May 20190.24000.25000.24000.24000.2400198,000
15 May 20190.23000.23000.23000.23000.2300-
15 May 20190.004 Dividend
14 May 20190.24000.24000.23000.23000.226062,400
13 May 20190.23000.23000.23000.23000.226038,600
10 May 20190.22500.22500.22500.22500.2211-
09 May 20190.22500.22500.22500.22500.2211-
08 May 20190.23000.24000.22500.22500.221175,100
07 May 20190.23000.23000.23000.23000.2260-
06 May 20190.23500.24000.23000.23000.226014,400
03 May 20190.24000.24000.24000.24000.2358100
02 May 20190.23500.24000.23000.23000.2260136,000
30 Apr 20190.23500.24500.23500.24500.240734,500
29 Apr 20190.23500.24000.23500.24000.235810,100
26 Apr 20190.23500.24000.23500.24000.23589,000
25 Apr 20190.23500.24000.23500.24000.235830,100
24 Apr 20190.23500.24000.23500.24000.235842,000
23 Apr 20190.23500.24000.23500.24000.235849,000
22 Apr 20190.23500.24000.23000.24000.235842,000
18 Apr 20190.23000.23500.23000.23500.23096,400
17 Apr 20190.23000.23000.22000.23000.226040,100
16 Apr 20190.23000.23500.23000.23000.2260123,600
15 Apr 20190.23500.23500.22500.22500.2211110,200
12 Apr 20190.23500.24000.23500.24000.235815,800
11 Apr 20190.24500.24500.23500.23500.230915,000
10 Apr 20190.24500.25500.24000.24500.2407163,900
09 Apr 20190.23500.24000.23500.24000.235826,600
08 Apr 20190.24000.24000.23000.23000.226018,000
05 Apr 20190.23500.24500.23500.24500.240782,500
04 Apr 20190.23000.24000.23000.23500.230953,800
03 Apr 20190.22500.23000.22500.23000.2260126,800
02 Apr 20190.24000.24000.22500.23000.226034,600
01 Apr 20190.23500.23500.23500.23500.230914,100
29 Mar 20190.22500.22500.22500.22500.2211-
28 Mar 20190.21500.22500.21500.22500.221119,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...