Singapore markets close in 5 hours 11 minutes

Koufu Group Limited (VL6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6500+0.0050 (+0.78%)
As of 11:35AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20200.65000.65500.65000.65000.650044,700
01 Dec 20200.65500.65500.64500.64500.6450280,800
30 Nov 20200.66000.66000.64500.64500.6450474,300
27 Nov 20200.65500.66000.65000.66000.6600238,700
26 Nov 20200.66000.66000.65500.66000.6600209,400
25 Nov 20200.66500.67000.65000.65000.65001,023,600
24 Nov 20200.66000.67000.65500.66500.66501,200,400
23 Nov 20200.66000.67000.65500.65500.6550651,600
20 Nov 20200.67000.67000.66000.66000.6600680,100
19 Nov 20200.67000.67000.66500.66500.665034,300
18 Nov 20200.66500.67500.66500.66500.6650120,700
17 Nov 20200.67000.67500.66000.66500.6650451,400
16 Nov 20200.66000.67000.65500.66500.6650959,300
13 Nov 20200.66000.66000.65500.65500.6550125,000
12 Nov 20200.66000.66000.65000.65500.6550140,300
11 Nov 20200.66000.67000.65000.66000.6600217,000
10 Nov 20200.66000.67500.65000.66000.66001,400,900
09 Nov 20200.64500.66000.64500.65000.6500487,300
06 Nov 20200.65500.66000.64000.65000.6500495,300
05 Nov 20200.65000.65500.64000.65500.6550457,100
04 Nov 20200.65000.65500.65000.65000.6500126,200
03 Nov 20200.64500.65000.64500.65000.6500187,000
02 Nov 20200.64000.64500.64000.64500.645022,100
30 Oct 20200.63500.65500.63500.65500.6550277,300
29 Oct 20200.64000.64000.63500.64000.6400371,100
28 Oct 20200.64500.64500.64000.64000.6400137,500
27 Oct 20200.64000.65000.64000.65000.650097,700
26 Oct 20200.64500.64500.63500.64000.6400335,300
23 Oct 20200.64500.65000.64000.64500.645088,700
22 Oct 20200.65000.65000.64500.64500.6450151,000
21 Oct 20200.66000.66000.65000.65000.6500540,300
20 Oct 20200.66500.66500.65500.65500.6550291,500
19 Oct 20200.65500.67000.65500.66500.6650268,500
16 Oct 20200.66000.66500.65500.65500.6550417,100
15 Oct 20200.66000.66000.65500.65500.6550103,000
14 Oct 20200.65500.66500.65500.66000.6600187,000
13 Oct 20200.66000.66500.65000.66000.6600320,700
12 Oct 20200.64000.68000.64000.66000.66003,292,100
09 Oct 20200.65000.65500.64000.64000.6400277,800
08 Oct 20200.65000.65000.64500.64500.6450115,400
07 Oct 20200.64500.65500.64500.65000.650084,000
06 Oct 20200.64000.65000.64000.65000.6500179,400
05 Oct 20200.64000.64500.63000.64000.6400419,500
02 Oct 20200.64500.65000.63500.64000.6400458,100
01 Oct 20200.65000.65500.64500.65000.6500188,900
30 Sep 20200.65500.66000.65000.65000.650050,200
29 Sep 20200.65500.65500.65000.65500.6550120,400
28 Sep 20200.65500.66000.65500.65500.6550161,200
25 Sep 20200.64500.65500.64500.65000.6500169,700
24 Sep 20200.65500.65500.64000.64500.6450280,400
23 Sep 20200.66000.66500.65500.66000.6600160,100
22 Sep 20200.66000.66500.65500.66000.6600181,900
21 Sep 20200.66500.67000.66000.66000.6600335,000
18 Sep 20200.66500.67000.66000.67000.6700162,000
17 Sep 20200.66000.66500.66000.66000.6600157,800
16 Sep 20200.67000.67000.66000.66000.6600175,700
15 Sep 20200.66500.67500.66500.66500.6650149,100
14 Sep 20200.66500.67000.66000.66500.6650175,300
11 Sep 20200.67000.67000.66000.66500.6650407,500
10 Sep 20200.67500.68000.66500.67000.6700502,900
09 Sep 20200.67500.68000.67000.67000.6700340,800
08 Sep 20200.68000.68500.67500.68000.6800177,900
07 Sep 20200.67500.68500.67500.68000.6800106,800
04 Sep 20200.67500.67500.67000.67000.6700186,200
03 Sep 20200.68500.68500.67500.68000.6800193,400
02 Sep 20200.68000.68500.68000.68500.685086,500
01 Sep 20200.68000.68500.67500.68000.6800559,500
31 Aug 20200.69500.70000.68000.68000.6800282,900
28 Aug 20200.69000.69500.68500.69000.6900149,400
27 Aug 20200.68500.70000.68500.69000.69001,381,100
26 Aug 20200.68000.69000.67500.69000.6900381,800
25 Aug 20200.68500.68500.68000.68500.6850412,900
24 Aug 20200.68000.68000.67500.67500.6750110,200
24 Aug 20200.005 Dividend
21 Aug 20200.67500.68500.67500.68000.6750169,300
20 Aug 20200.68000.68500.67500.67500.6700202,900
19 Aug 20200.67500.68500.67500.68500.6800277,600
18 Aug 20200.68000.68000.67500.68000.6750390,000
17 Aug 20200.68000.69000.67500.68000.6750265,000
14 Aug 20200.68000.68500.67500.68500.6800235,600
13 Aug 20200.68000.69000.67500.68000.6750795,100
12 Aug 20200.68000.68000.66000.67500.67001,244,500
11 Aug 20200.69500.69500.67500.68000.6750982,900
07 Aug 20200.70000.70000.69000.69500.6899760,600
06 Aug 20200.69500.70500.69000.70000.69492,504,000
05 Aug 20200.67000.69500.67000.68500.68003,240,100
04 Aug 20200.67000.67500.66500.67000.6651423,900
03 Aug 20200.68500.68500.66500.67000.6651897,300
30 Jul 20200.68000.68500.67500.68500.6800427,400
29 Jul 20200.68000.68500.68000.68000.6750334,900
28 Jul 20200.68000.69000.68000.69000.6849149,400
27 Jul 20200.69000.70000.68000.68500.6800498,900
24 Jul 20200.69000.70500.68000.68500.6800917,800
23 Jul 20200.67500.68500.67500.68500.6800196,300
22 Jul 20200.68000.69000.67500.67500.6700472,200
21 Jul 20200.67500.68500.67500.68000.6750248,800
20 Jul 20200.69000.69000.66500.67500.6700563,300
17 Jul 20200.69000.69000.68000.68500.6800242,100
16 Jul 20200.69000.70000.68500.69500.6899587,900
15 Jul 20200.68000.69000.68000.69000.6849302,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...