Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,271.27 -28.77 (-0.87%) Nikkei
38,476.43 -358.67 (-0.92%) Hang Seng
18,517.27 +37.90 (+0.21%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,713.93 -996.23 (-1.56%) CMC Crypto 200
1,299.18 -65.94 (-4.83%)
Ever Glory United Holdings Limited (ZKX.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
As of 02:36PM SGT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 10,000 |
| 06 May 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 5,000 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 5,500 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 2,000 |
| 24 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 7,000 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,000 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 500 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 500 |
| 12 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 500 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 70,300 |
| 02 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,000 |
| 01 Apr 2024 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 60,000 |
| 28 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 93,000 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 11,900 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 100 |
| 06 Mar 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 6,500 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 20,000 |
| 29 Feb 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 228,800 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 2,100 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 31,600 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 40,000 |
| 24 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 50,000 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 19,400 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 43,000 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 43,000 |
| 08 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,000 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 2,000 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,000 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 4,000 |
| 19 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.