Singapore markets closed

OIO Holdings Limited (KUX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.5300-0.0300 (-5.36%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.56000.57500.52500.53000.53002,154,700
29 Jul 20210.53000.59000.51500.56000.560010,234,600
28 Jul 20210.49500.54500.48500.52000.52009,171,400
27 Jul 20210.49000.52500.46000.47500.475011,046,600
26 Jul 20210.39000.50000.39000.49500.495017,099,700
23 Jul 20210.39500.39500.38000.38500.3850829,700
22 Jul 20210.40000.42500.38000.39000.39002,693,700
21 Jul 20210.40000.41000.37500.38500.38502,034,600
19 Jul 20210.44000.45500.41000.41000.41002,460,800
16 Jul 20210.47500.47500.45500.45500.45501,871,500
15 Jul 20210.46500.48500.46000.46500.46504,036,900
14 Jul 20210.45000.47500.43500.45000.45004,578,300
13 Jul 20210.46000.50000.44000.44500.44505,244,700
12 Jul 20210.53000.54500.46500.46500.46502,671,100
09 Jul 20210.52000.54500.51000.52000.52001,914,000
08 Jul 20210.54500.59000.52000.52500.52506,089,000
07 Jul 20210.47500.58500.43500.55000.550010,418,100
06 Jul 20210.54000.56000.46500.48500.48507,539,400
05 Jul 20210.43500.63500.42500.58000.580023,885,600
02 Jul 20210.24000.44000.24000.38000.380018,861,700
01 Jul 20210.23000.24500.23000.24000.2400891,200
30 Jun 20210.24000.25000.22500.23000.23001,443,500
29 Jun 20210.19300.25000.19300.24000.24007,025,900
28 Jun 20210.19700.19700.18800.19400.194095,300
25 Jun 20210.19700.19700.19000.19400.1940232,200
24 Jun 20210.24000.24000.19600.19700.19701,278,800
23 Jun 20210.18800.27000.18800.24000.24004,281,900
22 Jun 20210.13000.18800.13000.16000.1600161,600
21 Jun 20210.08200.08200.08200.08200.0820-
18 Jun 20210.08200.08200.08200.08200.0820-
17 Jun 20210.08200.08200.08200.08200.0820-
16 Jun 20210.08200.08200.08200.08200.0820-
15 Jun 20210.08200.08200.08200.08200.0820-
14 Jun 20210.12000.12000.08200.08200.0820200,000
11 Jun 20210.13000.13000.13000.13000.1300-
10 Jun 20210.13000.13000.13000.13000.1300-
09 Jun 20210.13000.13000.13000.13000.1300-
08 Jun 20210.13000.13000.13000.13000.1300-
07 Jun 20210.13000.13000.13000.13000.1300-
04 Jun 20210.13000.13000.13000.13000.1300100,000
03 Jun 20210.13000.13000.13000.13000.13001,000
02 Jun 20210.15000.15000.15000.15000.150020,000
01 Jun 20210.19500.20000.17700.17700.1770344,000
31 May 20210.19500.19500.19500.19500.1950-
28 May 20210.19500.19500.19500.19500.1950-
27 May 20210.19500.19500.19500.19500.1950-
25 May 20210.19500.19500.19500.19500.1950-
24 May 20210.19500.19500.19500.19500.1950-
21 May 20210.19500.19500.19500.19500.1950-
20 May 20210.19500.19500.19500.19500.1950-
19 May 20210.19500.19500.19500.19500.1950-
18 May 20210.19500.19500.19500.19500.1950-
17 May 20210.19500.19500.19500.19500.1950-
14 May 20210.19500.19500.19500.19500.1950-
12 May 20210.19500.19500.19500.19500.1950-
11 May 20210.19500.19500.19500.19500.1950-
10 May 20210.19500.19500.19500.19500.1950-
07 May 20210.19500.19500.19500.19500.1950-
06 May 20210.19500.19500.19500.19500.1950-
05 May 20210.19500.19500.19500.19500.1950-
04 May 20210.19500.19500.19500.19500.1950-
03 May 20210.19500.19500.19500.19500.1950-
30 Apr 20210.19500.19500.19500.19500.1950-
29 Apr 20210.19500.19500.19500.19500.1950-
28 Apr 20210.19500.19500.19500.19500.1950-
27 Apr 20210.19500.19500.19500.19500.1950-
26 Apr 20210.19500.19500.19500.19500.1950-
23 Apr 20210.19500.19500.19500.19500.1950-
22 Apr 20210.19500.19500.19500.19500.1950-
21 Apr 20210.19500.19500.19500.19500.1950-
20 Apr 20210.19500.19500.19500.19500.1950-
19 Apr 20210.19500.19500.19500.19500.1950-
16 Apr 20210.19500.19500.19500.19500.1950-
15 Apr 20210.19500.19500.19500.19500.1950-
14 Apr 20210.19500.19500.19500.19500.1950-
13 Apr 20210.19500.19500.19500.19500.1950-
12 Apr 20210.19500.19500.19500.19500.1950-
09 Apr 20210.19500.19500.19500.19500.1950-
08 Apr 20210.19500.19500.19500.19500.1950-
07 Apr 20210.19500.19500.19500.19500.1950-
06 Apr 20210.19500.19500.19500.19500.1950-
05 Apr 20210.19500.19500.19500.19500.1950-
01 Apr 20210.19500.19500.19500.19500.1950-
31 Mar 20210.19500.19500.19500.19500.1950-
30 Mar 20210.19500.19500.19500.19500.1950-
29 Mar 20210.19500.19500.19500.19500.1950-
26 Mar 20210.19500.19500.19500.19500.1950-
25 Mar 20210.19500.19500.19500.19500.1950-
24 Mar 20210.19500.19500.19500.19500.1950-
23 Mar 20210.19500.19500.19500.19500.1950-
22 Mar 20210.19500.19500.19500.19500.1950-
19 Mar 20210.19500.19500.19500.19500.1950-
18 Mar 20210.19500.19500.19500.19500.1950-
17 Mar 20210.19500.19500.19500.19500.1950-
16 Mar 20210.19500.19500.19500.19500.1950-
15 Mar 20210.19500.19500.19500.19500.1950-
12 Mar 20210.19500.19500.19500.19500.1950-
11 Mar 20210.19500.19500.19500.19500.1950-
10 Mar 20210.19500.19500.19500.19500.1950-
09 Mar 20210.19500.19500.19500.19500.1950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...