K75.SI - Koh Brothers Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20190.21000.21500.20500.20500.205012,600
06 Dec 20190.21000.21000.20000.20000.200029,100
05 Dec 20190.20500.21000.20500.20500.205044,000
04 Dec 20190.20500.20500.20500.20500.205019,000
03 Dec 20190.21000.21000.20500.20500.205012,000
02 Dec 20190.21000.21500.21000.21500.215026,000
29 Nov 20190.21500.22000.21500.21500.2150201,000
28 Nov 20190.21000.21000.20500.20500.205071,500
27 Nov 20190.21000.22000.21000.21500.215088,000
26 Nov 20190.20500.20500.20500.20500.20508,000
25 Nov 20190.21000.22500.21000.21500.2150110,200
22 Nov 20190.21000.21500.21000.21500.2150126,000
21 Nov 20190.20500.20500.20500.20500.20505,000
20 Nov 20190.20500.21500.20500.21500.2150187,800
19 Nov 20190.20500.20500.20500.20500.205068,000
18 Nov 20190.20000.20000.20000.20000.2000-
15 Nov 20190.20000.20000.20000.20000.20008,000
14 Nov 20190.20000.20000.20000.20000.20002,000
13 Nov 20190.21000.21000.20500.21000.210015,000
12 Nov 20190.20000.22000.20000.22000.220016,000
11 Nov 20190.21000.21500.20500.20500.205062,000
08 Nov 20190.20500.21000.20500.21000.210095,000
07 Nov 20190.20500.20500.20500.20500.2050-
06 Nov 20190.20500.20500.20500.20500.20504,000
05 Nov 20190.20500.20500.20500.20500.205085,600
04 Nov 20190.20500.20500.20500.20500.2050-
01 Nov 20190.20500.20500.20500.20500.205041,300
31 Oct 20190.20000.20000.20000.20000.20004,000
30 Oct 20190.20500.20500.20500.20500.2050-
29 Oct 20190.20000.20500.20000.20500.2050213,900
25 Oct 20190.20000.20000.20000.20000.2000-
24 Oct 20190.21000.21000.20000.20000.200039,000
23 Oct 20190.20000.20000.20000.20000.2000-
22 Oct 20190.20000.20000.20000.20000.200010,000
21 Oct 20190.20000.20000.20000.20000.20008,000
18 Oct 20190.20500.20500.20500.20500.2050-
17 Oct 20190.20000.20500.20000.20500.205012,000
16 Oct 20190.20000.21500.20000.20000.200018,700
15 Oct 20190.22000.23000.21000.21500.215023,000
14 Oct 20190.20500.20500.20500.20500.2050-
11 Oct 20190.19600.20500.19000.20500.205017,700
10 Oct 20190.20000.20000.20000.20000.20005,000
09 Oct 20190.21000.21000.21000.21000.2100-
08 Oct 20190.20000.21500.20000.21000.210050,800
07 Oct 20190.21000.21000.21000.21000.210050,000
04 Oct 20190.20000.21000.20000.21000.210020,200
03 Oct 20190.20000.20000.20000.20000.2000-
02 Oct 20190.20000.20000.20000.20000.200040,000
01 Oct 20190.20500.20500.20000.20500.205022,000
30 Sep 20190.21000.21000.20500.21000.210090,400
27 Sep 20190.20500.21000.20500.20500.2050108,500
26 Sep 20190.21500.21500.21500.21500.215050,000
25 Sep 20190.21500.21500.20500.21500.21502,200
24 Sep 20190.21500.21500.21500.21500.2150900
23 Sep 20190.21500.21500.21000.21500.21502,700
20 Sep 20190.22000.22000.22000.22000.2200-
19 Sep 20190.22000.22000.22000.22000.2200-
18 Sep 20190.20500.22500.20500.22000.220028,800
17 Sep 20190.21000.21500.21000.21500.215043,300
16 Sep 20190.21000.21000.21000.21000.2100-
13 Sep 20190.21000.21000.21000.21000.21006,600
12 Sep 20190.22000.22000.21000.21000.210012,000
11 Sep 20190.21000.22000.21000.22000.220027,500
10 Sep 20190.21000.21000.21000.21000.210011,300
09 Sep 20190.21500.21500.21000.21000.210089,000
06 Sep 20190.21000.21000.21000.21000.210050,000
05 Sep 20190.21000.21000.21000.21000.210031,000
04 Sep 20190.21500.22000.21000.21000.210017,100
03 Sep 20190.21000.21000.20500.21000.2100115,800
02 Sep 20190.21000.21000.21000.21000.210023,900
30 Aug 20190.20500.21000.20500.20500.205077,000
29 Aug 20190.20500.20500.20500.20500.205020,300
28 Aug 20190.20500.21000.20500.21000.210018,000
27 Aug 20190.20500.20500.20500.20500.2050210,000
26 Aug 20190.20500.20500.20500.20500.205043,000
23 Aug 20190.20500.20500.20500.20500.2050-
22 Aug 20190.20500.20500.20500.20500.205020,000
21 Aug 20190.21000.21000.21000.21000.210015,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...