U.S. markets closed

KOP Limited (5I1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0400-0.0010 (-2.44%)
At close: 3:53PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.04100.04100.03900.04000.0400548,800
May 12, 20210.04100.04200.04100.04100.0410425,000
May 11, 20210.04100.04300.04100.04300.0430400,000
May 10, 20210.04100.04100.04100.04100.0410100,000
May 07, 20210.04100.04100.04100.04100.0410-
May 06, 20210.04100.04100.04100.04100.0410-
May 05, 20210.04100.04100.04100.04100.0410-
May 04, 20210.04100.04100.04100.04100.0410-
May 03, 20210.04100.04100.04100.04100.0410500,000
Apr 30, 20210.04100.04100.04100.04100.0410131,900
Apr 29, 20210.04100.04200.04100.04100.0410470,000
Apr 28, 20210.04100.04100.04100.04100.0410152,400
Apr 27, 20210.04100.04100.04100.04100.0410175,000
Apr 26, 20210.04000.04200.04000.04100.0410332,000
Apr 23, 20210.04100.04100.04000.04000.0400350,000
Apr 22, 20210.04000.04000.04000.04000.04005,000
Apr 21, 20210.04000.04000.04000.04000.040050,000
Apr 20, 20210.04000.04000.04000.04000.0400-
Apr 19, 20210.04000.04000.04000.04000.040060,000
Apr 16, 20210.04000.04000.04000.04000.0400-
Apr 15, 20210.04000.04000.04000.04000.0400-
Apr 14, 20210.04000.04000.04000.04000.040080,000
Apr 13, 20210.04000.04000.04000.04000.040050,000
Apr 12, 20210.04200.04200.04000.04000.0400436,400
Apr 09, 20210.04100.04200.04000.04200.0420100,200
Apr 08, 20210.04100.04100.04100.04100.0410149,900
Apr 07, 20210.04000.04200.04000.04100.0410200,100
Apr 06, 20210.04000.04000.04000.04000.0400-
Apr 05, 20210.04000.04000.04000.04000.0400-
Apr 01, 20210.04000.04000.04000.04000.0400249,900
Mar 31, 20210.04000.04000.03900.03900.0390100,000
Mar 30, 20210.04000.04100.04000.04000.0400130,900
Mar 29, 20210.04000.04000.04000.04000.0400327,000
Mar 26, 20210.04000.04100.04000.04100.0410350,000
Mar 25, 20210.03900.04000.03900.04000.0400540,500
Mar 24, 20210.04000.04000.03900.03900.0390835,700
Mar 23, 20210.04300.04300.04000.04100.0410849,800
Mar 22, 20210.04000.04200.04000.04100.0410136,000
Mar 19, 20210.04100.04700.04100.04300.04309,862,000
Mar 18, 20210.03700.04200.03700.04000.04001,814,000
Mar 17, 20210.03800.03800.03800.03800.038079,900
Mar 16, 20210.03800.03800.03800.03800.0380-
Mar 15, 20210.03800.03800.03800.03800.0380100,000
Mar 12, 20210.03800.03900.03800.03900.0390180,400
Mar 11, 20210.03800.03800.03800.03800.0380227,000
Mar 10, 20210.03900.03900.03900.03900.0390150,000
Mar 09, 20210.03800.03800.03800.03800.038090,000
Mar 08, 20210.03800.03800.03800.03800.0380266,300
Mar 05, 20210.04000.04000.04000.04000.0400-
Mar 04, 20210.03900.04000.03900.04000.0400234,000
Mar 03, 20210.03900.04000.03800.04000.0400350,100
Mar 02, 20210.03900.03900.03900.03900.0390-
Mar 01, 20210.03900.04000.03900.03900.0390475,500
Feb 26, 20210.03900.03900.03900.03900.0390103,000
Feb 25, 20210.04000.04000.04000.04000.0400-
Feb 24, 20210.03900.04000.03900.04000.0400780,000
Feb 23, 20210.04000.04100.04000.04100.0410135,100
Feb 22, 20210.04000.04100.04000.04100.0410345,000
Feb 19, 20210.04000.04000.04000.04000.0400103,000
Feb 18, 20210.04000.04000.04000.04000.0400100,000
Feb 17, 20210.03900.04100.03900.04100.04101,060,000
Feb 16, 20210.04000.04000.04000.04000.0400200,000
Feb 15, 20210.03900.03900.03900.03900.0390150,000
Feb 11, 20210.03800.04100.03800.04100.0410200,000
Feb 10, 20210.03900.04000.03900.04000.0400329,000
Feb 09, 20210.03800.03900.03800.03900.0390449,000
Feb 08, 20210.03800.03800.03800.03800.0380501,000
Feb 05, 20210.03900.03900.03900.03900.0390226,000
Feb 04, 20210.03900.03900.03900.03900.0390354,900
Feb 03, 20210.04000.04200.03800.03900.0390863,100
Feb 02, 20210.04000.04000.03900.03900.03901,999,800
Feb 01, 20210.04100.04100.04000.04000.0400650,000
Jan 29, 20210.04200.04300.04100.04200.0420380,600
Jan 28, 20210.04200.04200.04000.04000.04002,152,400
Jan 27, 20210.04700.05000.04300.04400.04409,416,800
Jan 26, 20210.03700.04200.03700.04100.04105,683,500
Jan 25, 20210.03900.03900.03700.03700.03702,118,200
Jan 22, 20210.04000.04000.03800.03900.03902,085,200
Jan 21, 20210.04000.04100.03700.04000.04005,972,600
Jan 20, 20210.04200.04200.04200.04200.0420-
Jan 19, 20210.04000.04200.03900.04200.04204,100,900
Jan 18, 20210.04100.04100.04100.04100.0410-
Jan 15, 20210.04200.04200.04100.04100.0410100,200
Jan 14, 20210.04000.04200.04000.04200.0420550,200
Jan 13, 20210.04100.04200.04000.04000.0400609,100
Jan 12, 20210.04000.04000.04000.04000.040050,000
Jan 11, 20210.04200.04200.04200.04200.0420400,000
Jan 08, 20210.04200.04200.04200.04200.0420-
Jan 07, 20210.04100.04200.04100.04200.0420100,100
Jan 06, 20210.03900.04100.03900.04100.0410314,900
Jan 05, 20210.04200.04200.04200.04200.0420-
Jan 04, 20210.04200.04200.03800.04200.04201,042,600
Dec 31, 2020------
Dec 30, 20200.03800.04100.03800.04100.0410470,200
Dec 29, 20200.03900.04000.03900.04000.0400202,100
Dec 28, 20200.04000.04000.04000.04000.0400-
Dec 24, 2020------
Dec 23, 20200.04000.04000.04000.04000.0400-
Dec 22, 20200.04000.04000.04000.04000.0400-
Dec 21, 20200.04000.04000.04000.04000.0400100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...