Singapore markets closed

OIO Holdings Limited (KUX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.14600.0000 (0.00%)
At close: 11:06AM SGT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 20220.14800.14800.14800.14800.1480-
08 Sept 20220.14600.14800.14600.14800.148020,000
07 Sept 20220.15200.15200.15000.15000.150058,300
06 Sept 20220.16400.16400.15200.15200.152026,100
05 Sept 20220.16400.16400.16400.16400.1640-
02 Sept 20220.16400.16400.16400.16400.164010,000
01 Sept 20220.16400.16400.16400.16400.164020,000
31 Aug 20220.16500.16500.16500.16500.1650-
30 Aug 20220.16500.16500.16500.16500.1650-
29 Aug 20220.16500.16500.16500.16500.1650-
26 Aug 20220.16500.16500.16500.16500.1650-
25 Aug 20220.16500.16500.16500.16500.1650-
24 Aug 20220.16500.16500.16500.16500.1650-
23 Aug 20220.16500.16500.16500.16500.165030,000
22 Aug 20220.16500.16500.16500.16500.165010,000
19 Aug 20220.17000.17000.17000.17000.1700-
18 Aug 20220.16900.17500.16900.17000.1700107,000
17 Aug 20220.17000.17000.16800.16800.168040,300
16 Aug 20220.16400.16800.16400.16800.168098,000
15 Aug 20220.18700.18700.16400.16400.164025,600
12 Aug 20220.18300.18300.16800.16800.1680867,000
11 Aug 20220.18600.18600.18500.18500.185039,800
10 Aug 20220.19000.19000.19000.19000.190084,000
08 Aug 20220.20500.21500.18000.19000.1900737,600
05 Aug 20220.22500.22500.22500.22500.225035,000
04 Aug 20220.22000.22500.22000.22500.225051,800
03 Aug 20220.22500.22500.22500.22500.2250-
02 Aug 20220.23000.23000.22500.22500.2250207,700
01 Aug 20220.24500.24500.22000.23000.230092,200
29 Jul 20220.25000.25000.24000.24500.245099,100
28 Jul 20220.25000.25000.24000.24000.2400300
27 Jul 20220.25000.25000.22000.22000.220020,100
26 Jul 20220.25000.25000.25000.25000.2500-
25 Jul 20220.23000.25000.23000.25000.250031,900
22 Jul 20220.23000.23000.23000.23000.2300-
21 Jul 20220.25500.26000.22000.23000.230014,100
20 Jul 20220.26500.26500.24500.25000.250085,600
19 Jul 20220.22500.25500.21500.23000.23001,200
18 Jul 20220.22000.22000.22000.22000.220014,000
15 Jul 20220.24000.24000.24000.24000.2400-
14 Jul 20220.24000.24000.24000.24000.2400-
13 Jul 20220.24000.24000.24000.24000.2400-
12 Jul 20220.24000.24000.24000.24000.24003,000
08 Jul 20220.26000.26000.26000.26000.2600-
07 Jul 20220.24500.26000.24500.26000.2600114,300
06 Jul 20220.25000.25500.24500.24500.2450300
05 Jul 20220.25500.25500.25000.25000.2500200
04 Jul 20220.24500.26000.24000.24000.2400800
01 Jul 20220.24000.24500.24000.24500.245010,000
30 Jun 20220.24500.24500.24500.24500.24504,900
29 Jun 20220.25500.25500.25500.25500.2550-
28 Jun 20220.25500.25500.25500.25500.255050,100
27 Jun 20220.25000.25500.24500.25500.255065,800
24 Jun 20220.24000.26000.24000.26000.2600200
23 Jun 20220.26000.26000.26000.26000.2600500
22 Jun 20220.25500.26000.24000.24500.2450153,100
21 Jun 20220.26000.26500.26000.26000.2600190,000
20 Jun 20220.27000.27000.25500.25500.255050,000
17 Jun 20220.26500.26500.26000.26000.260012,000
16 Jun 20220.25500.27500.25500.27000.2700319,100
15 Jun 20220.26500.27000.26000.26000.2600392,800
14 Jun 20220.26000.27000.25500.27000.2700111,000
13 Jun 20220.27500.27500.26000.26000.2600393,400
10 Jun 20220.29500.29500.27500.28500.2850303,500
09 Jun 20220.27500.32000.27000.31000.31001,621,900
08 Jun 20220.27500.27500.27500.27500.2750-
07 Jun 20220.27500.27500.27500.27500.275020,000
06 Jun 20220.28500.28500.27000.28000.2800162,700
03 Jun 20220.29000.29000.28500.28500.285012,200
02 Jun 20220.27500.29500.27500.29500.2950200
01 Jun 20220.31000.31000.29500.30000.300051,100
31 May 20220.29500.33000.28500.31000.3100444,500
30 May 20220.27000.29000.27000.28500.285077,700
27 May 20220.27500.28500.27000.27000.270056,400
26 May 20220.29500.29500.27000.27000.270051,600
25 May 20220.25500.29500.25500.27000.270074,300
24 May 20220.29500.29500.27000.27500.275071,000
23 May 20220.27000.29000.27000.27500.275046,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...