Singapore markets closed

OIO Holdings Limited (KUX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0650-0.0120 (-15.58%)
At close: 03:53PM SGT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.06500.06500.06500.06500.065033,000
29 Feb 20240.07700.07700.07700.07700.077010,000
28 Feb 20240.07800.07800.07800.07800.07804,800
27 Feb 20240.08200.08200.08200.08200.0820-
26 Feb 20240.08200.08200.08200.08200.0820-
23 Feb 20240.08200.08200.08200.08200.0820-
22 Feb 20240.08200.08200.08200.08200.0820-
21 Feb 20240.08200.08200.08200.08200.0820-
20 Feb 20240.08200.08200.08200.08200.0820-
19 Feb 20240.08200.08200.08200.08200.0820-
16 Feb 20240.08500.08500.07800.08200.0820156,200
15 Feb 20240.07500.08400.07500.08200.0820493,200
14 Feb 20240.07300.07400.07000.07400.074014,000
13 Feb 20240.06300.07500.06300.07000.0700272,200
09 Feb 20240.06000.06000.06000.06000.0600-
08 Feb 20240.06000.06000.06000.06000.0600-
07 Feb 20240.06000.06000.06000.06000.060020,000
06 Feb 20240.05600.05600.05600.05600.0560-
05 Feb 20240.05600.05600.05600.05600.0560-
02 Feb 20240.05600.05600.05600.05600.0560-
01 Feb 20240.05600.05600.05600.05600.0560-
31 Jan 20240.05600.05600.05600.05600.0560-
30 Jan 20240.05600.05600.05600.05600.056010,000
29 Jan 20240.06100.06100.06100.06100.0610-
26 Jan 20240.06100.06100.06100.06100.0610-
25 Jan 20240.06100.06100.06100.06100.0610-
24 Jan 20240.06100.06100.06100.06100.0610-
23 Jan 20240.06100.06100.06100.06100.0610-
22 Jan 20240.06100.06100.06100.06100.06108,000
19 Jan 20240.06300.06300.06300.06300.0630-
18 Jan 20240.06300.06300.06300.06300.0630-
17 Jan 20240.06300.06300.06300.06300.063015,000
16 Jan 20240.07600.07600.07600.07600.0760-
15 Jan 20240.07600.07600.07600.07600.0760-
12 Jan 20240.07600.07600.07600.07600.0760-
11 Jan 20240.07600.07900.07600.07600.0760158,200
10 Jan 20240.07500.07500.07500.07500.0750-
09 Jan 20240.07500.07500.07500.07500.0750-
08 Jan 20240.07500.07500.07500.07500.0750-
05 Jan 20240.06300.07500.06300.07500.075046,800
04 Jan 20240.06800.06800.06000.06000.060053,400
03 Jan 20240.07500.08000.07100.07100.071079,100
02 Jan 20240.08000.08000.08000.08000.0800-
29 Dec 20230.08000.08000.08000.08000.0800-
28 Dec 20230.05500.08300.05500.08000.08003,100
27 Dec 20230.06500.06500.06500.06500.0650-
26 Dec 20230.06500.06500.06500.06500.0650-
22 Dec 20230.06500.06500.06500.06500.0650-
21 Dec 20230.06500.06500.06500.06500.0650-
20 Dec 20230.06500.06500.06500.06500.0650-
19 Dec 20230.06500.06500.06500.06500.0650-
18 Dec 20230.06500.06500.06500.06500.0650-
15 Dec 20230.06500.06500.06500.06500.0650-
14 Dec 20230.06500.06500.06500.06500.0650-
13 Dec 20230.06500.06500.06500.06500.0650-
12 Dec 20230.06500.06500.06500.06500.0650-
11 Dec 20230.06600.06600.06500.06500.065010,000
08 Dec 20230.06700.06700.06700.06700.0670-
07 Dec 20230.06700.06700.06700.06700.067010,000
06 Dec 20230.07000.07000.07000.07000.0700-
05 Dec 20230.07000.07100.07000.07000.070058,300
04 Dec 20230.06800.07100.06300.07000.0700127,300
01 Dec 20230.06200.06200.06200.06200.0620-
30 Nov 20230.05800.06200.05800.06200.0620100,100
29 Nov 20230.06100.06100.06100.06100.0610-
28 Nov 20230.06300.06300.05900.06100.061040,100
27 Nov 20230.06300.06300.06000.06000.060050,000
24 Nov 20230.06600.06600.06300.06600.066010,300
23 Nov 20230.06600.06600.06600.06600.0660-
22 Nov 20230.06700.07000.06600.06600.0660150,500
21 Nov 20230.06500.07000.06500.07000.070050,600
20 Nov 20230.07000.07100.07000.07100.071030,100
17 Nov 20230.07700.07700.07000.07000.0700105,900
16 Nov 20230.08000.08000.07600.07800.078058,100
15 Nov 20230.06500.07900.06500.07900.079010,000
14 Nov 20230.07300.07300.07000.07200.072056,000
10 Nov 20230.08800.08800.07300.08000.0800281,000
09 Nov 20230.07900.08900.07900.08900.0890299,700
08 Nov 20230.07000.07000.07000.07000.0700-
07 Nov 20230.07000.07100.07000.07000.070022,600
06 Nov 20230.08800.08800.08000.08500.085040,000
03 Nov 20230.07500.07500.07400.07500.0750101,500
02 Nov 20230.07200.08800.07100.08800.088091,700
01 Nov 20230.07000.07000.07000.07000.0700-
31 Oct 20230.07000.07000.07000.07000.0700-
30 Oct 20230.07000.07000.07000.07000.0700-
27 Oct 20230.07000.07000.07000.07000.0700100,000
26 Oct 20230.06800.08400.06800.08400.08405,000
25 Oct 20230.08000.08000.08000.08000.0800-
24 Oct 20230.09500.09500.07800.08000.0800187,800
23 Oct 20230.05000.08500.05000.08500.0850108,600
20 Oct 20230.05100.05100.03600.05100.051057,900
19 Oct 20230.05200.07500.05000.07500.075012,100
18 Oct 20230.05500.05500.05500.05500.0550-
17 Oct 20230.05500.05500.05500.05500.0550-
16 Oct 20230.05500.05500.05500.05500.0550-
13 Oct 20230.05500.05500.05500.05500.0550-
12 Oct 20230.05500.05500.05500.05500.0550-
11 Oct 20230.05500.05500.05500.05500.0550-
10 Oct 20230.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...