K75.SI - Koh Brothers Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
10 Jan 20200.23000.23000.23000.23000.2300372,100
09 Jan 20200.22500.23000.22500.23000.2300608,900
08 Jan 20200.22500.23000.22500.23000.2300100,000
07 Jan 20200.21500.22500.21500.22500.225013,300
06 Jan 20200.22000.22000.22000.22000.220026,100
03 Jan 20200.23000.23500.22000.22000.2200133,000
02 Jan 20200.22500.23500.22500.22500.2250122,800
31 Dec 20190.22000.22000.22000.22000.220040,000
30 Dec 20190.22000.24500.22000.24500.2450115,500
27 Dec 20190.21500.27500.21500.22000.2200204,000
26 Dec 20190.23500.23500.23500.23500.2350-
25 Dec 20190.23500.23500.23500.23500.2350-
24 Dec 20190.23500.23500.23500.23500.23505,000
23 Dec 20190.21500.22500.21000.22500.2250209,300
20 Dec 20190.21000.21000.20000.20000.20005,600
19 Dec 20190.21000.21000.21000.21000.2100-
18 Dec 20190.21000.21000.20000.21000.210028,100
17 Dec 20190.22000.22000.20000.20000.200017,400
16 Dec 20190.20500.20500.20500.20500.20502,000
13 Dec 20190.21000.21000.21000.21000.210010,500
12 Dec 20190.21000.21000.21000.21000.2100-
11 Dec 20190.20500.21000.20500.21000.210022,500
10 Dec 20190.20500.20500.20000.20500.205050,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...