Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kingsmen Creatives Ltd. (5MZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.31000.0000 (0.00%)
At close: 11:58AM SGT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.30000.31000.30000.31000.310020,100
May 19, 20220.31000.31000.31000.31000.3100-
May 18, 20220.31000.31000.31000.31000.3100-
May 17, 20220.31000.31000.31000.31000.3100-
May 13, 20220.31000.31000.31000.31000.3100-
May 12, 20220.31000.31000.31000.31000.3100500
May 11, 20220.31000.31000.31000.31000.3100-
May 10, 20220.31000.31000.31000.31000.3100-
May 09, 20220.31000.31000.31000.31000.31009,900
May 06, 20220.31500.31500.31000.31000.310024,900
May 05, 20220.32000.32000.32000.32000.3200-
May 04, 20220.31500.32000.31500.32000.3200240,000
Apr 29, 20220.32500.32500.32500.32500.3250-
Apr 28, 20220.32500.32500.32500.32500.32503,100
Apr 27, 20220.32500.32500.32500.32500.32502,000
Apr 26, 20220.31500.33000.31500.33000.330048,100
Apr 25, 20220.32000.32000.32000.32000.3200-
Apr 22, 20220.32000.32000.32000.32000.3200-
Apr 21, 20220.32500.32500.32000.32000.320021,000
Apr 20, 20220.31000.31000.31000.31000.3100-
Apr 19, 20220.31000.31000.31000.31000.31004,000
Apr 18, 20220.33000.33000.33000.33000.3300-
Apr 14, 20220.33000.33000.33000.33000.3300-
Apr 13, 20220.33000.33000.33000.33000.3300-
Apr 12, 20220.33000.33000.33000.33000.3300-
Apr 11, 20220.33000.33000.33000.33000.3300-
Apr 08, 20220.33000.33000.33000.33000.3300-
Apr 07, 20220.33000.33000.33000.33000.3300-
Apr 06, 20220.33500.33500.32500.33000.330015,700
Apr 05, 20220.32000.32000.32000.32000.320020,000
Apr 04, 20220.34000.34000.34000.34000.3400100
Apr 01, 20220.32500.33000.32000.33000.330030,100
Mar 31, 20220.31500.33500.31500.33500.3350175,300
Mar 30, 20220.31000.31500.31000.31500.315053,800
Mar 29, 20220.31000.31000.31000.31000.3100150,200
Mar 28, 20220.30000.31000.30000.30000.300097,000
Mar 25, 20220.31000.31000.30000.30500.305091,800
Mar 24, 20220.28000.31000.27000.31000.3100543,600
Mar 23, 20220.28000.28000.28000.28000.2800-
Mar 22, 20220.28000.28000.28000.28000.280010,000
Mar 21, 20220.25000.28000.25000.28000.2800416,400
Mar 18, 20220.25000.25000.25000.25000.250014,000
Mar 17, 20220.25000.25500.25000.25500.255036,100
Mar 16, 20220.25000.25500.25000.25500.255014,200
Mar 15, 20220.25000.25500.25000.25000.250058,900
Mar 14, 20220.25000.25000.25000.25000.250045,500
Mar 11, 20220.25500.25500.25500.25500.2550-
Mar 10, 20220.25500.25500.25500.25500.2550-
Mar 09, 20220.25500.25500.25500.25500.2550-
Mar 08, 20220.23500.25500.22500.25500.255096,400
Mar 07, 20220.25500.25500.25500.25500.2550-
Mar 04, 20220.25500.25500.25500.25500.2550-
Mar 03, 20220.25500.25500.25500.25500.25501,400
Mar 02, 20220.24500.26000.24500.26000.2600156,400
Mar 01, 20220.24500.24500.24500.24500.2450-
Feb 28, 20220.23000.24500.23000.24500.24501,100
Feb 25, 20220.25000.25000.25000.25000.2500-
Feb 24, 20220.23000.25000.23000.25000.250021,200
Feb 23, 20220.25000.25000.25000.25000.2500-
Feb 22, 20220.25000.25000.25000.25000.2500-
Feb 21, 20220.25000.25000.25000.25000.2500-
Feb 18, 20220.25000.25000.25000.25000.2500-
Feb 17, 20220.25000.25000.24000.25000.250071,200
Feb 16, 20220.24000.24000.24000.24000.2400-
Feb 15, 20220.23000.24000.23000.24000.240015,100
Feb 14, 20220.25000.25000.25000.25000.2500-
Feb 11, 20220.23000.25000.23000.25000.25003,100
Feb 10, 20220.23000.25000.23000.25000.250020,100
Feb 09, 20220.25000.25000.25000.25000.2500-
Feb 08, 20220.23000.25000.23000.25000.250010,100
Feb 07, 20220.23000.25000.23000.25000.250028,000
Feb 04, 20220.24000.24500.24000.24000.240041,300
Feb 03, 20220.23500.24000.23500.24000.24003,200
Jan 31, 20220.23500.23500.23500.23500.2350-
Jan 28, 20220.23500.23500.23500.23500.235025,000
Jan 27, 20220.23500.23500.23000.23500.235055,000
Jan 26, 20220.25000.25000.24000.24000.240044,100
Jan 25, 20220.24000.25000.23000.25000.250060,200
Jan 24, 20220.25500.25500.25500.25500.2550-
Jan 21, 20220.24000.26000.24000.25500.2550300
Jan 20, 20220.24000.26000.24000.26000.26004,800
Jan 19, 20220.25000.25000.25000.25000.2500-
Jan 18, 20220.25500.25500.25000.25000.250050,000
Jan 17, 20220.25000.25000.25000.25000.25004,800
Jan 14, 20220.25500.25500.25500.25500.2550-
Jan 13, 20220.25500.25500.25500.25500.2550-
Jan 12, 20220.24500.25500.24500.25500.255015,100
Jan 11, 20220.25000.25000.25000.25000.250010,000
Jan 10, 20220.25000.25000.25000.25000.2500-
Jan 07, 20220.24500.25500.24500.25000.250020,500
Jan 06, 20220.24500.25500.24500.25500.2550300
Jan 05, 20220.24500.25500.24500.25500.255025,200
Jan 04, 20220.25500.25500.25000.25500.255010,800
Jan 03, 20220.25500.25500.25500.25500.2550-
Dec 31, 20210.24500.25500.24500.25500.255019,800
Dec 30, 20210.25000.25500.24500.24500.24502,200
Dec 29, 20210.25500.25500.25500.25500.2550-
Dec 28, 20210.25500.25500.25500.25500.2550-
Dec 27, 20210.25000.25500.25000.25500.255020,100
Dec 24, 20210.25500.25500.25500.25500.2550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement