K75.SI - Koh Brothers Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
27 Mar 20190.22000.23500.22000.23500.230946,600
26 Mar 20190.22000.22000.22000.22000.2162-
25 Mar 20190.21500.22000.21500.22000.2162102,100
22 Mar 20190.22000.22000.22000.22000.2162-
21 Mar 20190.22000.22000.22000.22000.21624,000
20 Mar 20190.23500.23500.23500.23500.2309-
19 Mar 20190.22500.23500.22500.23500.230957,400
18 Mar 20190.22000.22000.21500.22000.216225,800
15 Mar 20190.22500.22500.22500.22500.22116,000
14 Mar 20190.22000.22500.22000.22500.221126,000
13 Mar 20190.22000.22000.22000.22000.216229,800
12 Mar 20190.22000.22000.22000.22000.216267,700
11 Mar 20190.22000.22000.22000.22000.2162-
08 Mar 20190.22000.22000.22000.22000.2162-
07 Mar 20190.22000.22000.22000.22000.2162-
06 Mar 20190.22500.22500.22000.22000.216212,000
05 Mar 20190.22000.22000.22000.22000.21625,000
04 Mar 20190.22000.22500.22000.22500.221115,800
01 Mar 20190.22000.22000.21500.21500.211360,100
28 Feb 20190.22000.22000.21500.21500.211349,000
27 Feb 20190.22000.22500.22000.22000.216225,000
26 Feb 20190.23500.24000.22000.23000.226030,400
25 Feb 20190.22000.22000.22000.22000.216246,000
22 Feb 20190.23000.23000.22500.22500.221140,100
21 Feb 20190.22500.23000.22500.23000.226013,300
20 Feb 20190.22500.22500.22500.22500.22111,700
19 Feb 20190.22500.23000.22500.23000.2260206,000
18 Feb 20190.22500.22500.22500.22500.22114,000
15 Feb 20190.24500.24500.24500.24500.2407-
14 Feb 20190.24500.24500.24500.24500.2407-
13 Feb 20190.24500.24500.24500.24500.2407-
12 Feb 20190.24500.24500.24500.24500.2407-
11 Feb 20190.24500.24500.24500.24500.2407-
08 Feb 20190.24500.24500.24500.24500.2407-
07 Feb 20190.24500.24500.24500.24500.2407-
05 Feb 20190.24500.24500.24500.24500.2407-
04 Feb 20190.25000.25000.24500.24500.240724,200
01 Feb 20190.24500.24500.24000.24000.235852,300
31 Jan 20190.22500.22500.22500.22500.2211-
30 Jan 20190.22500.22500.22500.22500.2211-
29 Jan 20190.22500.22500.22500.22500.2211-
28 Jan 20190.22500.22500.22500.22500.22112,000
25 Jan 20190.24500.24500.24500.24500.2407-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...