Singapore markets closed

UOB-Kay Hian Holdings Limited (U10.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.35000.0000 (0.00%)
At close: 02:53PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...