Singapore markets open in 1 hour 35 minutes

OKH Global Ltd. (S3N.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0250+0.0010 (+4.17%)
At close: 04:46PM SGT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.02500.02500.02500.02500.0250300,000
23 Mar 20230.02400.02400.02400.02400.02401,000,000
22 Mar 20230.02400.02400.02400.02400.0240200,000
21 Mar 20230.02400.02400.02400.02400.0240-
20 Mar 20230.02400.02400.02400.02400.0240100,000
17 Mar 20230.02400.02500.02400.02500.0250360,000
16 Mar 20230.02400.02400.02400.02400.02401,240,000
15 Mar 20230.02500.02500.02500.02500.0250-
14 Mar 20230.02500.02500.02500.02500.0250-
13 Mar 20230.02500.02500.02500.02500.0250145,000
10 Mar 20230.02500.02500.02400.02500.02501,544,000
09 Mar 20230.02500.02500.02500.02500.0250-
08 Mar 20230.02500.02500.02500.02500.0250-
07 Mar 20230.02500.02500.02500.02500.0250-
06 Mar 20230.02500.02500.02500.02500.0250400,000
03 Mar 20230.02500.02500.02500.02500.025050,000
02 Mar 20230.02500.02500.02500.02500.0250-
01 Mar 20230.02500.02500.02500.02500.0250-
28 Feb 20230.02500.02500.02500.02500.0250400,000
27 Feb 20230.02600.02600.02600.02600.0260-
24 Feb 20230.02500.02700.02400.02600.02601,493,100
23 Feb 20230.02500.02500.02500.02500.0250100,000
22 Feb 20230.02500.02500.02500.02500.0250-
21 Feb 20230.02500.02500.02500.02500.0250700,000
20 Feb 20230.02500.02500.02500.02500.0250200,000
17 Feb 20230.02500.02500.02500.02500.0250200,000
16 Feb 20230.02500.02500.02500.02500.0250-
15 Feb 20230.02500.02500.02500.02500.0250800,000
14 Feb 20230.02500.02500.02500.02500.0250750,000
13 Feb 20230.02500.02500.02500.02500.0250400,000
10 Feb 20230.02500.02500.02500.02500.0250240,900
09 Feb 20230.02400.02600.02400.02600.02602,205,000
08 Feb 20230.02400.02400.02400.02400.02401,413,000
07 Feb 20230.02500.02500.02500.02500.0250-
06 Feb 20230.02500.02500.02500.02500.0250-
03 Feb 20230.02500.02500.02500.02500.0250600,900
02 Feb 20230.02500.02600.02500.02600.02602,522,200
01 Feb 20230.02400.02600.02400.02500.02509,620,400
31 Jan 20230.02400.02400.02400.02400.0240-
30 Jan 20230.02400.02400.02400.02400.0240-
27 Jan 20230.02400.02400.02400.02400.02406,900
26 Jan 20230.02400.02400.02400.02400.0240-
25 Jan 20230.02400.02400.02400.02400.0240-
20 Jan 20230.02400.02400.02400.02400.0240500,000
19 Jan 20230.02500.02500.02500.02500.0250-
18 Jan 20230.02500.02500.02500.02500.0250-
17 Jan 20230.02500.02500.02500.02500.0250200,000
16 Jan 20230.02500.02500.02500.02500.0250200,000
13 Jan 20230.02400.02400.02400.02400.0240-
12 Jan 20230.02400.02400.02400.02400.0240-
11 Jan 20230.02400.02400.02400.02400.0240-
10 Jan 20230.02400.02400.02400.02400.0240300
09 Jan 20230.02400.02400.02400.02400.0240-
06 Jan 20230.02400.02400.02400.02400.0240535,000
05 Jan 20230.02400.02400.02400.02400.024030,000
04 Jan 20230.02400.02400.02400.02400.0240979,000
03 Jan 20230.02500.02500.02500.02500.0250-
30 Dec 20220.02500.02500.02500.02500.0250-
29 Dec 20220.02500.02500.02500.02500.0250-
28 Dec 20220.02500.02500.02500.02500.0250-
27 Dec 20220.02400.02500.02400.02500.0250460,000
23 Dec 20220.02500.02500.02500.02500.0250-
22 Dec 20220.02500.02500.02500.02500.0250-
21 Dec 20220.02400.02500.02400.02500.02509,100
20 Dec 20220.02500.02500.02400.02500.02501,301,000
19 Dec 20220.02600.02600.02600.02600.0260-
16 Dec 20220.02500.02600.02400.02600.02602,540,100
15 Dec 20220.02500.02500.02500.02500.0250-
14 Dec 20220.02500.02500.02500.02500.025050,200
13 Dec 20220.02700.02700.02700.02700.0270-
12 Dec 20220.02600.02700.02600.02700.02701,000,100
09 Dec 20220.02700.02800.02600.02600.02602,670,100
08 Dec 20220.02800.02800.02800.02800.0280-
07 Dec 20220.02800.02800.02800.02800.0280-
06 Dec 20220.02800.02800.02800.02800.0280750,000
05 Dec 20220.02700.02900.02700.02900.02902,195,000
02 Dec 20220.02700.02800.02600.02800.02801,875,600
01 Dec 20220.02700.02700.02700.02700.0270270,000
30 Nov 20220.02800.02900.02700.02800.0280475,700
29 Nov 20220.02900.02900.02800.02800.0280250,200
28 Nov 20220.02700.03000.02700.02900.029011,649,000
25 Nov 20220.02800.02800.02600.02600.0260684,800
24 Nov 20220.02700.02800.02600.02800.0280320,100
23 Nov 20220.02600.02600.02600.02600.0260150,000
22 Nov 20220.02600.02800.02600.02700.0270210,100
21 Nov 20220.02700.02800.02700.02800.02801,000,100
18 Nov 20220.02700.02700.02700.02700.0270-
17 Nov 20220.02700.02700.02700.02700.0270-
16 Nov 20220.02700.02800.02700.02700.0270600,100
15 Nov 20220.02600.02600.02600.02600.026060,000
14 Nov 20220.02600.02600.02600.02600.0260-
11 Nov 20220.02600.02600.02600.02600.0260600,000
10 Nov 20220.02700.02700.02700.02700.0270-
09 Nov 20220.02500.02800.02500.02700.02704,111,000
08 Nov 20220.02500.02500.02500.02500.0250121,000
07 Nov 20220.02500.02500.02500.02500.025090,000
04 Nov 20220.02500.02500.02500.02500.0250340,000
03 Nov 20220.02500.02500.02500.02500.0250-
02 Nov 20220.02500.02500.02500.02500.02501,500,000
01 Nov 20220.02500.02500.02500.02500.0250176,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...