Singapore markets closed

OIO Holdings Limited (KUX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2750+0.0050 (+1.85%)
At close: 02:44PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.27000.27500.27000.27500.275040,300
19 May 20220.27000.29000.27000.27000.2700128,600
18 May 20220.27000.29000.27000.27500.275077,700
17 May 20220.28000.29000.27500.28500.285093,200
13 May 20220.29000.29500.29000.29000.290089,900
12 May 20220.30500.30500.28000.28500.2850404,800
11 May 20220.31000.32000.31000.32000.3200215,400
10 May 20220.32000.32500.31000.32500.3250109,400
09 May 20220.32000.34000.32000.33500.335023,300
06 May 20220.33500.34500.33000.33000.3300145,200
05 May 20220.34500.36500.34500.34500.3450272,500
04 May 20220.34000.34000.33500.34000.340047,900
29 Apr 20220.36500.36500.35000.35500.355055,600
28 Apr 20220.35000.36000.35000.35000.3500149,800
27 Apr 20220.35500.36000.35000.35500.3550157,000
26 Apr 20220.34500.37500.34500.36500.3650567,500
25 Apr 20220.35000.35500.35000.35000.3500221,900
22 Apr 20220.36500.36500.36000.36000.3600274,400
21 Apr 20220.37500.37500.36500.36500.3650254,300
20 Apr 20220.37000.38500.37000.37500.375097,300
19 Apr 20220.37500.38500.37500.37500.3750293,700
18 Apr 20220.37500.37500.36500.36500.3650525,600
14 Apr 20220.38500.39000.37500.37500.3750391,500
13 Apr 20220.38500.38500.38000.38500.3850259,800
12 Apr 20220.38000.39000.38000.39000.3900251,700
11 Apr 20220.40000.40000.38000.38500.3850844,600
08 Apr 20220.39500.40500.39000.40000.4000712,600
07 Apr 20220.39000.40000.38500.39000.3900216,900
06 Apr 20220.39500.40500.39500.39500.3950408,300
05 Apr 20220.39500.41500.39500.39500.3950984,100
04 Apr 20220.39000.40500.39000.39500.3950371,400
01 Apr 20220.39000.40000.38500.40000.40001,167,000
31 Mar 20220.41000.41500.40500.40500.4050570,300
30 Mar 20220.42500.42500.39500.40500.4050728,200
29 Mar 20220.42500.43000.41000.41500.4150723,700
28 Mar 20220.43000.44500.42000.42500.42502,314,500
25 Mar 20220.42000.43500.39500.40500.40502,400,500
24 Mar 20220.41000.42000.40000.40000.40001,025,200
23 Mar 20220.42500.43500.39000.39500.39502,358,200
22 Mar 20220.36000.41000.35500.41000.41005,161,200
21 Mar 20220.36500.37500.36000.36000.3600500,900
18 Mar 20220.36500.37500.35000.36000.3600592,000
17 Mar 20220.36500.37500.35000.36000.36001,340,100
16 Mar 20220.34000.38000.34000.36000.36002,908,400
15 Mar 20220.36500.37000.33500.33500.3350633,200
14 Mar 20220.36500.36500.35500.35500.3550212,500
11 Mar 20220.35000.36500.35000.36500.3650227,900
10 Mar 20220.39000.39000.35500.37000.37001,382,100
09 Mar 20220.34000.39500.33500.39500.39503,660,600
08 Mar 20220.33000.35500.32500.33000.3300797,500
07 Mar 20220.35000.35000.33000.33500.33501,059,600
04 Mar 20220.37500.37500.35500.36500.3650364,200
03 Mar 20220.38500.38500.36000.37000.37001,310,200
02 Mar 20220.39000.40500.37000.38500.3850934,000
01 Mar 20220.38500.41000.38500.39000.39003,604,800
28 Feb 20220.37500.38000.36000.36500.3650453,800
25 Feb 20220.38000.39000.37000.37000.37001,195,400
24 Feb 20220.39500.39500.34500.36000.36001,672,200
23 Feb 20220.37500.40500.37000.39500.39501,803,400
22 Feb 20220.39500.39500.37000.38000.38001,426,000
21 Feb 20220.41500.41500.39500.41500.4150255,500
18 Feb 20220.39500.42000.38000.42000.42001,552,200
17 Feb 20220.43500.45500.41500.42000.4200689,900
16 Feb 20220.41000.45500.41000.43000.43006,657,000
15 Feb 20220.34500.40500.34000.40500.40502,873,400
14 Feb 20220.36000.37000.33000.34500.3450640,400
11 Feb 20220.35000.38000.35000.37000.3700299,400
10 Feb 20220.40000.40000.38000.39000.3900351,100
09 Feb 20220.42000.42000.38000.40000.40001,269,800
08 Feb 20220.36500.41500.36000.40500.40503,343,200
07 Feb 20220.30500.34500.29500.34500.34501,406,200
04 Feb 20220.26000.28000.26000.28000.2800346,100
03 Feb 20220.25500.29000.25000.26500.2650675,900
31 Jan 20220.25000.25500.24500.24500.245065,100
28 Jan 20220.25500.26000.24000.26000.2600201,100
27 Jan 20220.27000.27000.24500.25500.2550207,300
26 Jan 20220.26000.27500.26000.27000.2700425,300
25 Jan 20220.26000.26000.24500.25000.2500355,200
24 Jan 20220.28500.28500.25500.26000.2600726,200
21 Jan 20220.29500.29500.28000.29000.2900520,600
20 Jan 20220.30500.32000.30000.30000.3000206,700
19 Jan 20220.30500.31500.30500.30500.3050541,600
18 Jan 20220.33500.33500.30500.31000.3100840,400
17 Jan 20220.34000.36000.33000.33000.3300434,200
14 Jan 20220.36000.36000.33500.35000.3500490,300
13 Jan 20220.34500.38500.34500.37000.37001,531,500
12 Jan 20220.33500.35500.33500.33500.3350858,700
11 Jan 20220.34500.35000.32500.33000.33001,084,900
10 Jan 20220.36500.36500.35000.35500.3550253,700
07 Jan 20220.39000.39000.36500.37500.3750478,100
06 Jan 20220.42500.42500.38500.39000.39001,742,400
05 Jan 20220.43500.45000.43000.43000.4300340,600
04 Jan 20220.44000.44000.43000.43500.4350477,500
03 Jan 20220.45500.45500.44000.44500.4450274,900
31 Dec 20210.45000.45500.44000.45500.4550522,700
30 Dec 20210.45500.46000.45000.45500.4550315,500
29 Dec 20210.49000.49000.45000.46500.4650761,700
28 Dec 20210.47000.50000.47000.47500.4750520,400
27 Dec 20210.47000.49000.46000.46500.4650261,100
24 Dec 20210.46500.47500.46500.47500.4750338,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...