SK3.SI - KrisEnergy Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
25 Apr 20190.05000.05100.05000.05000.05005,850,500
24 Apr 20190.05100.05200.05000.05100.051018,403,000
23 Apr 20190.05100.05100.04900.05000.05004,398,000
22 Apr 20190.05000.05100.04900.05000.05008,361,700
18 Apr 20190.05100.05100.04900.04900.04906,770,700
17 Apr 20190.05100.05200.05000.05100.05105,288,100
16 Apr 20190.05000.05200.04900.05100.051014,314,900
15 Apr 20190.05200.05200.05000.05000.05006,358,700
12 Apr 20190.05200.05200.05100.05100.051010,246,800
11 Apr 20190.05300.05400.05100.05200.05206,802,000
10 Apr 20190.05200.05300.05000.05200.052015,791,100
09 Apr 20190.05300.05300.05100.05200.052012,430,800
08 Apr 20190.05300.05500.05200.05200.052018,172,900
05 Apr 20190.05200.05300.05200.05200.05205,730,800
04 Apr 20190.05400.05400.05100.05100.05106,222,500
03 Apr 20190.05100.05500.05100.05400.054036,677,700
02 Apr 20190.05200.05400.05100.05200.052033,891,300
01 Apr 20190.05000.05100.04900.05000.050013,828,700
29 Mar 20190.04900.05000.04800.04900.04906,487,200
28 Mar 20190.04900.05000.04800.04800.04806,172,200
27 Mar 20190.05000.05200.05000.05000.05005,818,700
26 Mar 20190.05100.05200.04900.05000.050013,967,700
25 Mar 20190.05100.05100.04900.04900.04906,084,500
22 Mar 20190.05400.05400.05100.05200.05207,818,200
21 Mar 20190.05300.05600.05300.05300.05309,809,900
20 Mar 20190.05600.05600.05300.05300.05306,751,100
19 Mar 20190.05700.05800.05500.05600.05609,634,500
18 Mar 20190.05900.05900.05700.05700.057010,718,200
15 Mar 20190.05900.06000.05800.05800.058017,165,900
14 Mar 20190.05800.06000.05700.05800.058019,884,000
13 Mar 20190.05300.05800.05300.05700.057031,416,900
12 Mar 20190.04700.05500.04700.05200.052028,838,300
11 Mar 20190.05000.05000.04500.04600.046014,442,300
08 Mar 20190.05200.05400.05000.05100.05105,508,500
07 Mar 20190.05500.05600.05200.05400.05408,405,000
06 Mar 20190.06400.06400.05100.05400.054025,533,100
05 Mar 20190.06500.06700.06200.06400.064018,755,900
04 Mar 20190.07200.07300.06600.06600.066014,868,700
01 Mar 20190.07300.07400.07200.07200.07205,797,600
28 Feb 20190.07400.07400.07200.07200.07205,357,500
27 Feb 20190.07300.07700.07200.07500.075029,916,700
26 Feb 20190.08100.08100.07900.08100.08104,516,400
25 Feb 20190.08100.08200.08000.08100.08108,775,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...