Singapore markets close in 3 hours 4 minutes

Koh Brothers Group Limited (K75.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1700+0.0050 (+3.03%)
As of 12:58PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.16500.17500.16500.17000.1700175,500
21 Oct 20210.16500.16500.16500.16500.1650-
20 Oct 20210.16100.16500.16100.16500.1650138,500
19 Oct 20210.16100.16700.16000.16000.160057,000
18 Oct 20210.16100.16700.16100.16500.1650342,200
15 Oct 20210.15700.16300.15700.16300.1630106,400
14 Oct 20210.15800.15800.15800.15800.1580100
13 Oct 20210.15200.15800.15100.15800.158014,100
12 Oct 20210.15100.15100.15100.15100.1510-
11 Oct 20210.15200.15200.15100.15100.151086,100
08 Oct 20210.15400.15400.15200.15200.152044,100
07 Oct 20210.15400.15400.15200.15200.152050,100
06 Oct 20210.15300.15300.15200.15300.153014,000
05 Oct 20210.15600.15800.15600.15800.1580500
04 Oct 20210.15800.15800.15800.15800.1580-
01 Oct 20210.15800.15800.15800.15800.1580-
30 Sep 20210.15800.15800.15800.15800.1580-
29 Sep 20210.15500.15800.15100.15800.158010,300
28 Sep 20210.15500.15500.15500.15500.15502,000
27 Sep 20210.15600.15600.15200.15200.152022,200
24 Sep 20210.15500.15500.15500.15500.15506,000
23 Sep 20210.15500.15500.15500.15500.155026,100
22 Sep 20210.15300.16000.15300.16000.160078,300
21 Sep 20210.15100.15400.15100.15300.1530113,100
20 Sep 20210.17000.17000.15100.15400.1540509,400
17 Sep 20210.16400.17000.15100.17000.1700351,800
16 Sep 20210.17200.17200.16700.16700.16707,100
15 Sep 20210.17200.17200.16700.16700.16702,300
14 Sep 20210.16200.16200.16200.16200.162028,500
13 Sep 20210.16700.16700.16700.16700.1670-
10 Sep 20210.16800.16800.16700.16700.167045,200
09 Sep 20210.16800.16800.16800.16800.168030,000
08 Sep 20210.16500.16600.16300.16600.166092,100
07 Sep 20210.16600.17000.16200.16700.1670177,300
06 Sep 20210.16500.16500.16500.16500.16502,000
03 Sep 20210.17200.17200.16600.16600.166014,600
02 Sep 20210.16500.17000.16200.17000.170047,100
01 Sep 20210.16500.16500.16500.16500.1650-
31 Aug 20210.16800.16800.16300.16500.165068,000
30 Aug 20210.16900.17000.16400.16400.16404,200
27 Aug 20210.17000.17000.16900.16900.1690200
26 Aug 20210.16600.16700.16200.16200.162037,100
25 Aug 20210.16500.16500.16500.16500.1650-
24 Aug 20210.16500.16500.16500.16500.16502,000
23 Aug 20210.17000.17000.17000.17000.1700-
20 Aug 20210.17000.17000.17000.17000.17002,900
19 Aug 20210.17000.17000.17000.17000.1700-
18 Aug 20210.17000.17000.17000.17000.170043,700
17 Aug 20210.17500.17500.17000.17000.170013,300
16 Aug 20210.17100.17100.17000.17100.1710122,300
13 Aug 20210.17500.17700.16900.16900.16903,100
12 Aug 20210.17500.17500.17500.17500.1750200
11 Aug 20210.16800.17500.16700.17500.17506,100
10 Aug 20210.17600.17600.17000.17000.170029,000
06 Aug 20210.17400.17500.17100.17500.175060,200
05 Aug 20210.17100.17200.17100.17200.172019,900
04 Aug 20210.17000.17900.17000.17900.179034,100
03 Aug 20210.17100.17600.17000.17000.170018,000
02 Aug 20210.17600.17600.17600.17600.176044,000
30 Jul 20210.17600.17600.17600.17600.1760-
29 Jul 20210.17100.17600.17000.17600.176017,200
28 Jul 20210.17600.17600.17100.17600.176034,200
27 Jul 20210.17500.17600.17100.17600.176061,500
26 Jul 20210.17200.17500.17100.17100.171032,900
23 Jul 20210.17200.17700.17200.17700.17702,100
22 Jul 20210.17900.17900.17600.17600.1760200
21 Jul 20210.18000.18000.18000.18000.1800-
19 Jul 20210.18000.18000.18000.18000.1800100
16 Jul 20210.17300.18000.17200.18000.180050,100
15 Jul 20210.17300.17300.17300.17300.17302,000
14 Jul 20210.17300.17300.17300.17300.173020,000
13 Jul 20210.17400.17400.17200.17300.173032,300
12 Jul 20210.17500.17500.17200.17200.172040,000
09 Jul 20210.17700.17700.17700.17700.1770-
08 Jul 20210.18100.18100.17700.17700.1770200
07 Jul 20210.18300.18300.18300.18300.1830100
06 Jul 20210.18300.18300.18300.18300.1830100
05 Jul 20210.18000.18200.17500.18000.18006,300
02 Jul 20210.17500.18000.17500.18000.18006,100
01 Jul 20210.18300.18300.17500.18200.18208,300
30 Jun 20210.17200.17500.17100.17500.17506,200
29 Jun 20210.17200.18000.17200.18000.18002,100
28 Jun 20210.18000.18000.17400.18000.180060,300
25 Jun 20210.18000.18000.17500.18000.180015,600
24 Jun 20210.17900.17900.17700.17700.1770200
23 Jun 20210.17600.17600.17500.17600.176012,900
22 Jun 20210.17900.17900.17600.17700.177035,900
21 Jun 20210.17800.18000.17800.18000.180055,200
18 Jun 20210.17500.17900.17000.17900.179030,200
17 Jun 20210.18400.18400.18000.18100.181063,300
16 Jun 20210.18100.18500.18100.18400.1840159,500
15 Jun 20210.17500.18500.17500.18100.1810996,100
14 Jun 20210.17600.17800.17200.17600.1760133,100
11 Jun 20210.17100.17700.17000.17600.1760133,100
10 Jun 20210.17100.17100.17000.17000.17008,000
09 Jun 20210.17500.17600.17100.17100.17102,500
08 Jun 20210.17600.17800.17200.17500.1750174,800
07 Jun 20210.17300.17600.17100.17600.1760499,600
04 Jun 20210.17600.17600.17000.17000.170020,100
03 Jun 20210.16900.17200.16900.17200.1720131,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...