SK3.SI - KrisEnergy Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Sep 20190.03000.03000.03000.03000.0300-
18 Sep 20190.03000.03000.03000.03000.0300-
17 Sep 20190.03000.03000.03000.03000.0300-
16 Sep 20190.03000.03000.03000.03000.0300-
13 Sep 20190.03000.03000.03000.03000.0300-
12 Sep 20190.03000.03000.03000.03000.0300-
11 Sep 20190.03000.03000.03000.03000.0300-
10 Sep 20190.03000.03000.03000.03000.0300-
09 Sep 20190.03000.03000.03000.03000.0300-
06 Sep 20190.03000.03000.03000.03000.0300-
05 Sep 20190.03000.03000.03000.03000.0300-
04 Sep 20190.03000.03000.03000.03000.0300-
03 Sep 20190.03000.03000.03000.03000.0300-
02 Sep 20190.03000.03000.03000.03000.0300-
30 Aug 20190.03000.03000.03000.03000.0300-
29 Aug 20190.03000.03000.03000.03000.0300-
28 Aug 20190.03000.03000.03000.03000.0300-
27 Aug 20190.03000.03000.03000.03000.0300-
26 Aug 20190.03000.03000.03000.03000.0300-
23 Aug 20190.03000.03000.03000.03000.0300-
22 Aug 20190.03000.03000.03000.03000.0300-
21 Aug 20190.03000.03000.03000.03000.0300-
20 Aug 20190.03000.03000.03000.03000.0300-
19 Aug 20190.03000.03000.03000.03000.0300-
16 Aug 20190.03000.03000.03000.03000.0300-
15 Aug 20190.03000.03000.03000.03000.0300-
14 Aug 20190.03000.03000.03000.03000.0300-
13 Aug 20190.03100.03200.03000.03000.03002,121,100
08 Aug 20190.03100.03100.03100.03100.0310255,000
07 Aug 20190.03100.03100.03000.03000.0300810,100
06 Aug 20190.03000.03200.03000.03100.03102,624,500
05 Aug 20190.03200.03300.03000.03100.03101,273,000
02 Aug 20190.03500.03500.03200.03200.03201,197,000
01 Aug 20190.03400.03500.03400.03500.03501,214,700
31 Jul 20190.03600.03600.03400.03400.0340967,700
30 Jul 20190.03600.03700.03500.03500.03501,886,300
29 Jul 20190.03600.03600.03500.03600.03601,855,200
26 Jul 20190.03700.03700.03500.03600.03601,846,000
25 Jul 20190.03800.03800.03600.03600.03601,131,300
24 Jul 20190.03600.04000.03600.03800.03808,000,100
23 Jul 20190.03700.03700.03500.03600.0360260,500
22 Jul 20190.03700.03800.03600.03700.03702,952,600
19 Jul 20190.03600.03700.03600.03700.03704,161,000
18 Jul 20190.03500.03600.03500.03600.03601,528,500
17 Jul 20190.03600.03700.03500.03500.03501,822,200
16 Jul 20190.03700.03700.03500.03500.0350620,700
15 Jul 20190.03600.03700.03600.03600.03603,171,500
12 Jul 20190.03600.03600.03500.03500.03502,727,300
11 Jul 20190.03800.03800.03600.03600.03602,025,800
10 Jul 20190.03700.03800.03600.03600.03602,558,800
09 Jul 20190.03400.03800.03400.03600.03602,571,500
08 Jul 20190.03700.03700.03500.03500.03506,668,200
05 Jul 20190.03800.03800.03700.03700.03701,131,100
04 Jul 20190.03800.03900.03700.03700.03702,565,000
03 Jul 20190.03800.03900.03800.03800.0380720,400
02 Jul 20190.04000.04100.03900.03900.039012,763,200
01 Jul 20190.03900.04100.03800.04100.041013,470,400
28 Jun 20190.03800.03900.03700.03700.03701,607,500
27 Jun 20190.03700.03900.03700.03800.03808,673,300
26 Jun 20190.03800.03800.03700.03800.03802,297,600
25 Jun 20190.04000.04000.03700.03700.03703,985,400
24 Jun 20190.03900.04000.03700.04000.04007,591,900
21 Jun 20190.03700.04000.03600.03900.039029,902,800
20 Jun 20190.03400.03700.03400.03500.035014,014,800
19 Jun 20190.03300.03500.03300.03400.03405,522,700
18 Jun 20190.03100.03300.03100.03300.03305,216,900
17 Jun 20190.03100.03200.03000.03000.03001,616,200
14 Jun 20190.03200.03300.03100.03100.0310496,000
13 Jun 20190.03100.03300.03100.03300.0330651,400
12 Jun 20190.03400.03400.03100.03100.03102,214,900
11 Jun 20190.03200.03400.03200.03300.03302,614,500
10 Jun 20190.03200.03300.03200.03300.03302,445,100
07 Jun 20190.03100.03200.03100.03200.0320482,000
06 Jun 20190.03000.03200.03000.03100.03103,621,500
04 Jun 20190.02900.03000.02800.03000.0300814,400
03 Jun 20190.02900.03000.02900.03000.0300906,700
31 May 20190.03000.03000.02800.03000.03001,183,500
30 May 20190.03000.03100.03000.03000.03001,490,500
29 May 20190.03200.03200.03000.03200.03202,002,700
28 May 20190.03100.03300.03100.03200.03203,829,200
27 May 20190.03100.03100.03000.03000.0300463,000
24 May 20190.03000.03200.03000.03200.03203,227,100
23 May 20190.03100.03100.03000.03100.03102,144,400
22 May 20190.03000.03200.03000.03200.03207,782,800
21 May 20190.03100.03300.03000.03200.03202,735,900
17 May 20190.03400.03500.03300.03400.03401,869,600
16 May 20190.03500.03600.03400.03500.03502,382,700
15 May 20190.03500.03600.03400.03500.03502,834,000
14 May 20190.03200.03500.03200.03300.03302,906,900
13 May 20190.03700.03700.03400.03500.03504,645,800
10 May 20190.03800.03900.03600.03700.03703,092,500
09 May 20190.03700.03900.03700.03800.03801,178,800
08 May 20190.04000.04000.03700.03800.03808,577,800
07 May 20190.04000.04100.03900.04100.04103,853,800
06 May 20190.04000.04000.03800.03900.03903,603,000
03 May 20190.04300.04300.04000.04200.04201,947,600
02 May 20190.04200.04400.04200.04300.04309,803,700
30 Apr 20190.04300.04400.04200.04200.04205,267,400
29 Apr 20190.05000.05000.02000.04300.043026,773,400
26 Apr 20190.05000.05000.04900.04900.04902,569,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...