Singapore markets close in 7 hours 5 minutes

UOB-Kay Hian Holdings Limited (U10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.3800-0.0100 (-0.72%)
As of 09:29AM SGT. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20221.38001.38001.38001.38001.380031,000
28 Nov 20221.38001.41001.38001.39001.390067,300
25 Nov 20221.38001.38001.37001.37001.370023,900
24 Nov 20221.37001.37001.37001.37001.370027,100
23 Nov 20221.38001.39001.38001.38001.380033,500
22 Nov 20221.38001.39001.37001.39001.390056,500
21 Nov 20221.38001.38001.36001.36001.3600125,900
18 Nov 20221.38001.38001.36001.36001.360019,800
17 Nov 20221.37001.38001.37001.37001.37004,000
16 Nov 20221.37001.38001.36001.38001.3800170,900
15 Nov 20221.36001.36001.36001.36001.36003,100
14 Nov 20221.36001.38001.35001.36001.360039,800
11 Nov 20221.37001.37001.36001.36001.360020,100
10 Nov 20221.37001.37001.34001.37001.370060,200
09 Nov 20221.35001.36001.33001.36001.360021,900
08 Nov 20221.36001.36001.32001.35001.35002,100
07 Nov 20221.35001.35001.35001.35001.350033,100
04 Nov 20221.30001.36001.26001.36001.360034,800
03 Nov 20221.30001.31001.28001.31001.310071,300
02 Nov 20221.31001.32001.31001.31001.31005,800
01 Nov 20221.32001.33001.31001.33001.330027,500
31 Oct 20221.30001.33001.30001.33001.330036,900
28 Oct 20221.27001.29001.27001.29001.290014,500
27 Oct 20221.22001.28001.22001.27001.270059,400
26 Oct 20221.23001.27001.18001.21001.2100161,900
25 Oct 20221.22001.24001.22001.24001.240027,200
21 Oct 20221.26001.26001.23001.23001.2300155,800
20 Oct 20221.27001.27001.26001.26001.260077,000
19 Oct 20221.29001.29001.27001.27001.270082,200
18 Oct 20221.29001.29001.28001.29001.290030,500
17 Oct 20221.31001.31001.28001.28001.2800118,700
14 Oct 20221.32001.33001.31001.31001.310023,100
13 Oct 20221.32001.32001.31001.32001.320014,300
12 Oct 20221.35001.35001.32001.34001.34008,200
11 Oct 20221.32001.32001.32001.32001.320026,300
10 Oct 20221.34001.35001.32001.35001.350012,500
07 Oct 20221.33001.34001.32001.34001.340093,400
06 Oct 20221.34001.34001.34001.34001.340055,000
05 Oct 20221.35001.35001.33001.33001.330030,500
04 Oct 20221.34001.34001.33001.33001.330056,500
03 Oct 20221.35001.35001.33001.34001.340082,300
30 Sept 20221.34001.35001.34001.35001.350076,700
29 Sept 20221.36001.37001.35001.35001.3500125,700
28 Sept 20221.36001.36001.34001.35001.3500157,000
27 Sept 20221.36001.36001.36001.36001.360073,900
26 Sept 20221.37001.37001.36001.37001.3700105,900
23 Sept 20221.39001.39001.38001.39001.390090,200
22 Sept 20221.39001.40001.38001.39001.390037,600
21 Sept 20221.38001.39001.38001.39001.390058,300
20 Sept 20221.39001.40001.38001.38001.380092,800
19 Sept 20221.41001.41001.40001.40001.400014,600
16 Sept 20221.39001.43001.39001.41001.410056,000
15 Sept 20221.40001.40001.39001.39001.39008,400
14 Sept 20221.39001.40001.38001.40001.400075,600
13 Sept 20221.40001.40001.39001.39001.390031,100
12 Sept 20221.39001.40001.39001.40001.400032,100
09 Sept 20221.39001.39001.39001.39001.3900110,200
08 Sept 20221.40001.41001.40001.40001.400012,200
07 Sept 20221.41001.41001.39001.39001.390095,400
06 Sept 20221.40001.41001.40001.41001.410080,600
05 Sept 20221.41001.41001.41001.41001.41008,400
02 Sept 20221.40001.41001.40001.41001.410016,300
01 Sept 20221.42001.42001.40001.40001.400062,900
31 Aug 20221.41001.43001.41001.42001.420028,100
30 Aug 20221.40001.43001.40001.42001.4200129,000
29 Aug 20221.40001.42001.40001.42001.420061,600
26 Aug 20221.40001.41001.40001.40001.400024,700
25 Aug 20221.39001.41001.39001.40001.4000102,500
24 Aug 20221.40001.40001.38001.38001.380022,100
23 Aug 20221.40001.40001.39001.40001.400013,800
22 Aug 20221.39001.40001.38001.39001.390099,300
19 Aug 20221.39001.40001.38001.39001.3900199,700
18 Aug 20221.40001.40001.39001.40001.400066,700
17 Aug 20221.40001.41001.40001.40001.400032,800
16 Aug 20221.40001.42001.39001.39001.3900139,400
15 Aug 20221.39001.41001.39001.40001.400046,800
12 Aug 20221.43001.43001.38001.39001.3900582,100
11 Aug 20221.45001.45001.43001.43001.430075,200
10 Aug 20221.45001.45001.44001.44001.440011,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...