Singapore markets close in 1 hour 52 minutes

OIO Holdings Limited (KUX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.08100.0000 (0.00%)
As of 04:53PM SGT. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.08100.08100.08100.08100.0810-
02 Feb 20230.08000.08100.08000.08100.081045,400
01 Feb 20230.08100.08100.07400.08100.081012,100
31 Jan 20230.07100.07100.07000.07000.070050,000
30 Jan 20230.08900.08900.08900.08900.0890-
27 Jan 20230.08900.08900.08900.08900.0890-
26 Jan 20230.08900.08900.08900.08900.0890-
25 Jan 20230.08900.08900.08900.08900.0890-
20 Jan 20230.08900.08900.08900.08900.0890-
19 Jan 20230.08900.08900.08900.08900.0890-
18 Jan 20230.08900.08900.08900.08900.08901,100
17 Jan 20230.08900.08900.08900.08900.0890-
16 Jan 20230.08900.08900.08900.08900.089020,000
13 Jan 20230.08900.08900.08900.08900.0890-
12 Jan 20230.08900.08900.08900.08900.08902,000
11 Jan 20230.07100.07100.07100.07100.07104,000
10 Jan 20230.07100.07100.07100.07100.071010,000
09 Jan 20230.07400.07400.07400.07400.0740-
06 Jan 20230.07400.07400.07400.07400.0740-
05 Jan 20230.07400.07400.07400.07400.0740-
04 Jan 20230.07400.07400.07400.07400.0740-
03 Jan 20230.07400.07400.07400.07400.0740-
30 Dec 20220.07200.07400.07200.07400.074018,800
29 Dec 20220.07400.07400.07400.07400.074011,000
28 Dec 20220.07600.07600.07600.07600.0760-
27 Dec 20220.07100.07600.07100.07600.076040,000
23 Dec 20220.09000.09000.09000.09000.0900-
22 Dec 20220.09000.09000.09000.09000.0900-
21 Dec 20220.09000.09000.09000.09000.0900-
20 Dec 20220.09000.09000.09000.09000.0900-
19 Dec 20220.09000.09000.09000.09000.090010,000
16 Dec 20220.08500.08500.08500.08500.0850-
15 Dec 20220.08500.08500.08500.08500.0850-
14 Dec 20220.08500.08500.08500.08500.0850500
13 Dec 20220.08500.08500.08500.08500.0850-
12 Dec 20220.08500.08500.08500.08500.0850-
09 Dec 20220.08800.08800.08200.08500.085076,700
08 Dec 20220.11000.11000.08700.08800.08804,000
07 Dec 20220.08700.08700.08700.08700.08702,000
06 Dec 20220.08500.08700.08500.08700.087050,200
05 Dec 20220.08500.08500.08500.08500.08501,900
02 Dec 20220.05500.05500.05500.05500.0550-
01 Dec 20220.05500.05500.05500.05500.0550-
30 Nov 20220.05500.05500.05500.05500.0550100
29 Nov 20220.09900.09900.08500.08500.08505,800
28 Nov 20220.08500.08500.08500.08500.0850-
25 Nov 20220.08500.08500.08500.08500.085015,000
24 Nov 20220.09200.09200.09200.09200.0920-
23 Nov 20220.09200.09200.09200.09200.0920-
22 Nov 20220.09200.09200.09200.09200.092039,800
21 Nov 20220.09200.09200.09200.09200.0920-
18 Nov 20220.09200.09200.09200.09200.0920-
17 Nov 20220.09200.09200.09200.09200.0920-
16 Nov 20220.09200.09200.09200.09200.0920-
15 Nov 20220.09200.09200.09200.09200.0920-
14 Nov 20220.09200.09200.09200.09200.0920-
11 Nov 20220.09600.10100.09200.09200.092096,000
10 Nov 20220.11000.11000.11000.11000.1100-
09 Nov 20220.11000.11000.11000.11000.1100-
08 Nov 20220.11000.11000.11000.11000.1100-
07 Nov 20220.11000.11000.11000.11000.1100-
04 Nov 20220.11000.11000.11000.11000.1100-
03 Nov 20220.11000.11000.11000.11000.1100-
02 Nov 20220.11000.11000.11000.11000.1100-
01 Nov 20220.11000.11000.11000.11000.1100-
31 Oct 20220.08500.11000.08500.11000.110015,200
28 Oct 20220.09500.10600.08200.08200.082040,100
27 Oct 20220.08000.08000.08000.08000.0800-
26 Oct 20220.08000.08000.08000.08000.0800100
25 Oct 20220.08000.08000.08000.08000.0800-
21 Oct 20220.08000.08000.08000.08000.0800-
20 Oct 20220.08000.08000.08000.08000.0800-
19 Oct 20220.10100.10100.07000.08000.0800183,000
18 Oct 20220.10100.10100.10100.10100.1010-
17 Oct 20220.10100.10100.10100.10100.1010-
14 Oct 20220.10100.10100.10100.10100.1010-
13 Oct 20220.10100.10100.10100.10100.1010-
12 Oct 20220.10100.10100.10100.10100.1010100
11 Oct 20220.10100.10100.10100.10100.1010-
10 Oct 20220.10100.10100.10100.10100.1010100
07 Oct 20220.11500.11500.11500.11500.1150-
06 Oct 20220.11000.11500.11000.11500.115035,000
05 Oct 20220.10400.12000.10400.11400.1140166,600
04 Oct 20220.09900.09900.09900.09900.09901,900
03 Oct 20220.09900.09900.09900.09900.099010,000
30 Sept 20220.12500.12500.09100.09800.0980404,400
29 Sept 20220.14500.14500.13000.13400.134016,700
28 Sept 20220.14600.14600.14600.14600.1460-
27 Sept 20220.14600.14600.14600.14600.1460-
26 Sept 20220.14600.14600.14600.14600.1460-
23 Sept 20220.14600.14600.14600.14600.1460-
22 Sept 20220.14600.14600.14600.14600.1460-
21 Sept 20220.14600.14600.14600.14600.1460-
20 Sept 20220.14600.14600.14600.14600.1460-
19 Sept 20220.14600.14600.14600.14600.1460-
16 Sept 20220.14600.14600.14600.14600.146020,000
15 Sept 20220.14600.14600.14600.14600.146020,000
14 Sept 20220.14600.14600.14600.14600.1460-
13 Sept 20220.14600.14600.14600.14600.1460-
12 Sept 20220.14200.14600.14100.14600.146014,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...