K75.SI - Koh Brothers Group Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20200.16300.16400.16300.16400.164018,500
08 Apr 20200.16500.16500.16500.16500.1650-
07 Apr 20200.16500.16500.16500.16500.1650-
06 Apr 20200.14000.16500.14000.16500.165016,600
03 Apr 20200.15000.16500.14000.14000.1400222,300
02 Apr 20200.16000.16500.16000.16000.160011,000
01 Apr 20200.15000.16000.15000.16000.160040,000
31 Mar 20200.15500.15500.15500.15500.1550-
30 Mar 20200.15500.15500.15500.15500.155051,000
27 Mar 20200.15400.15500.15400.15500.155050,100
26 Mar 20200.15000.15300.15000.15300.153040,000
25 Mar 20200.15200.15200.15200.15200.152065,200
24 Mar 20200.15300.15400.14800.15100.15102,095,000
23 Mar 20200.13500.15500.13500.15500.1550202,600
20 Mar 20200.15800.15800.15800.15800.1580100
19 Mar 20200.15300.15300.15300.15300.1530-
18 Mar 20200.15300.15300.15300.15300.1530-
17 Mar 20200.17100.18000.15100.15300.1530146,000
16 Mar 20200.16100.18100.15300.18100.1810893,100
13 Mar 20200.18200.18200.17100.17200.172023,600
12 Mar 20200.19000.19800.18100.18200.182063,300
11 Mar 20200.18500.18500.18500.18500.1850204,800
10 Mar 20200.18200.19000.18200.18500.1850185,100
09 Mar 20200.19400.19400.18500.18500.185099,400
06 Mar 20200.20500.20500.20000.20000.2000200
05 Mar 20200.20500.21000.19500.19500.19502,200
04 Mar 20200.20000.20000.19100.19100.191026,000
03 Mar 20200.20000.20000.20000.20000.2000-
02 Mar 20200.20500.20500.20000.20000.2000200
28 Feb 20200.19500.20000.19500.20000.2000103,400
27 Feb 20200.20000.21500.20000.20500.205056,400
26 Feb 20200.20500.21000.20500.21000.210030,100
25 Feb 20200.20500.21500.20500.20500.205025,600
24 Feb 20200.21500.21500.21500.21500.2150-
21 Feb 20200.21500.21500.21500.21500.215015,000
20 Feb 20200.20500.21500.20500.21500.215017,000
19 Feb 20200.20500.21500.20500.21000.210069,600
18 Feb 20200.21500.21500.20500.20500.205028,600
17 Feb 20200.20500.22000.20500.21000.210035,400
14 Feb 20200.21500.21500.21000.21000.210010,500
13 Feb 20200.21000.21500.21000.21500.215027,100
12 Feb 20200.21500.21500.21500.21500.2150100
11 Feb 20200.20500.20500.20500.20500.205086,000
10 Feb 20200.20500.21500.20500.20500.2050104,000
07 Feb 20200.21500.21500.21000.21500.215073,300
06 Feb 20200.21500.21500.21000.21500.215038,900
05 Feb 20200.20500.21500.20000.21500.215023,400
04 Feb 20200.21000.21500.20500.21500.215033,100
03 Feb 20200.20500.21500.20000.20000.200062,800
31 Jan 20200.21500.21500.21500.21500.2150-
30 Jan 20200.22000.22000.20500.21500.215081,200
29 Jan 20200.21000.22000.21000.22000.220053,000
28 Jan 20200.21500.23000.21000.22000.2200102,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...