Singapore markets close in 5 hours 49 minutes

UOB-Kay Hian Holdings Limited (U10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.45000.0000 (0.00%)
As of 10:51AM SGT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20221.45001.45001.44001.45001.45002,500
08 Aug 20221.45001.45001.44001.45001.450017,500
05 Aug 20221.45001.45001.44001.45001.450060,600
04 Aug 20221.45001.45001.44001.45001.450033,100
03 Aug 20221.44001.45001.44001.45001.450010,100
02 Aug 20221.44001.45001.44001.44001.440039,700
01 Aug 20221.43001.45001.43001.45001.450068,100
29 Jul 20221.43001.43001.43001.43001.430015,600
28 Jul 20221.43001.45001.42001.43001.430016,100
27 Jul 20221.43001.44001.42001.44001.440032,500
26 Jul 20221.44001.44001.43001.43001.430020,400
25 Jul 20221.43001.44001.43001.44001.44007,300
22 Jul 20221.44001.44001.43001.44001.440031,100
21 Jul 20221.43001.44001.43001.43001.43003,200
20 Jul 20221.45001.45001.43001.44001.440020,300
19 Jul 20221.42001.43001.42001.42001.420024,800
18 Jul 20221.42001.43001.42001.43001.430011,400
15 Jul 20221.42001.43001.42001.42001.420037,000
14 Jul 20221.43001.43001.42001.43001.430022,200
13 Jul 20221.43001.43001.42001.43001.430023,800
12 Jul 20221.43001.43001.41001.43001.430029,600
08 Jul 20221.43001.43001.42001.43001.430036,400
07 Jul 20221.42001.43001.42001.43001.430014,900
06 Jul 20221.44001.44001.41001.41001.4100158,100
05 Jul 20221.44001.44001.43001.43001.430015,400
04 Jul 20221.44001.44001.44001.44001.440013,300
01 Jul 20221.44001.44001.43001.43001.430059,300
30 Jun 20221.45001.45001.44001.44001.440032,500
29 Jun 20221.44001.45001.44001.44001.440027,000
28 Jun 20221.45001.45001.44001.45001.450072,000
27 Jun 20221.45001.45001.44001.45001.450021,400
24 Jun 20221.47001.47001.45001.45001.450010,300
23 Jun 20221.45001.45001.45001.45001.4500100
22 Jun 20221.44001.46001.44001.46001.460037,500
21 Jun 20221.45001.45001.45001.45001.450040,600
20 Jun 20221.43001.44001.43001.44001.440037,800
17 Jun 20221.43001.45001.43001.44001.4400129,000
16 Jun 20221.46001.47001.45001.46001.460078,200
15 Jun 20221.46001.46001.45001.46001.460019,100
14 Jun 20221.44001.45001.43001.45001.450089,500
13 Jun 20221.45001.47001.43001.46001.4600113,100
10 Jun 20221.47001.47001.45001.45001.450057,300
09 Jun 20221.46001.47001.46001.46001.460092,200
08 Jun 20221.47001.47001.46001.47001.470060,800
07 Jun 20221.47001.47001.46001.47001.4700182,400
06 Jun 20221.47001.47001.46001.47001.470090,000
03 Jun 20221.47001.47001.46001.47001.470019,800
02 Jun 20221.47001.47001.45001.46001.4600122,400
01 Jun 20221.47001.47001.47001.47001.470053,600
31 May 20221.47001.48001.46001.47001.470069,700
30 May 20221.47001.48001.46001.46001.4600138,200
27 May 20221.49001.49001.46001.47001.4700161,000
26 May 20221.49001.49001.47001.49001.490031,800
25 May 20221.48001.49001.47001.47001.4700131,400
24 May 20221.48001.49001.48001.48001.480081,900
23 May 20221.50001.50001.48001.48001.480071,300
20 May 20221.49001.50001.48001.50001.500038,400
19 May 20221.50001.50001.48001.50001.5000100,600
18 May 20221.50001.51001.49001.51001.510071,100
17 May 20221.50001.51001.49001.51001.510099,100
13 May 20221.50001.51001.48001.50001.500074,700
12 May 20221.49001.50001.48001.49001.490081,900
11 May 20221.48001.51001.48001.50001.500028,300
10 May 20221.50001.50001.48001.48001.480078,500
09 May 20221.52001.52001.50001.50001.5000125,000
06 May 20221.54001.54001.52001.52001.5200182,500
05 May 20221.58001.58001.53001.54001.5400300,300
05 May 20220.088 Dividend
04 May 20221.64001.64001.62001.62001.5320424,300
29 Apr 20221.65001.65001.63001.63001.5415240,800
28 Apr 20221.64001.65001.63001.63001.5415126,700
27 Apr 20221.65001.65001.63001.64001.550995,800
26 Apr 20221.64001.65001.64001.65001.560480,500
25 Apr 20221.64001.64001.63001.64001.5509104,400
22 Apr 20221.64001.64001.62001.63001.5415103,100
21 Apr 20221.64001.64001.63001.63001.541565,600
20 Apr 20221.62001.64001.62001.63001.541567,200
19 Apr 20221.65001.65001.63001.65001.560468,400
18 Apr 20221.65001.65001.63001.65001.560488,100
14 Apr 20221.66001.66001.64001.64001.550922,800
13 Apr 20221.63001.66001.63001.66001.569891,900
12 Apr 20221.65001.65001.64001.64001.5509113,500
11 Apr 20221.65001.65001.65001.65001.560429,800
08 Apr 20221.65001.66001.65001.65001.560447,600
07 Apr 20221.65001.65001.65001.65001.560453,700
06 Apr 20221.65001.66001.65001.65001.56049,800
05 Apr 20221.64001.67001.64001.66001.5698403,600
04 Apr 20221.64001.65001.63001.65001.560495,300
01 Apr 20221.64001.65001.63001.64001.5509152,100
31 Mar 20221.64001.64001.63001.64001.550927,800
30 Mar 20221.65001.65001.63001.64001.5509111,000
29 Mar 20221.64001.65001.63001.65001.5604140,500
28 Mar 20221.63001.64001.62001.63001.5415218,300
25 Mar 20221.63001.63001.62001.63001.541518,300
24 Mar 20221.62001.63001.61001.63001.541516,800
23 Mar 20221.61001.63001.61001.63001.5415105,600
22 Mar 20221.62001.63001.61001.62001.532058,000
21 Mar 20221.62001.63001.61001.62001.5320133,500
18 Mar 20221.61001.62001.61001.61001.522541,100
17 Mar 20221.62001.62001.61001.61001.522583,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...