Advertisement

U.S. Markets closed

S&P Futures
5,963.00
+4.75(+0.08%)
Dow Futures
43,979.00
+78.00(+0.18%)
Nasdaq Futures
20,910.75
+16.75(+0.08%)
Russell 2000 Futures
2,409.30
+3.50(+0.15%)
Crude Oil
72.15
+0.46(+0.64%)
Gold
2,664.70
-11.60(-0.43%)

Low Keng Huat (Singapore) Limited (F1E.SI)

SES - SES Delayed Price. Currency in SGD

0.3450

0.0000

(0.00%)

As of 09:03AM SGT. Market open.

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 06, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	100
Nov 05, 2024	0.3250	0.3400	0.3200	0.3350	0.3350	18,200
Nov 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 01, 2024	0.3250	0.3500	0.3250	0.3500	0.3500	19,800
Oct 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	100
Oct 28, 2024	0.3250	0.3500	0.3200	0.3400	0.3400	33,100
Oct 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 24, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	5,100
Oct 23, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	20,200
Oct 22, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	30,200
Oct 21, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	8,300
Oct 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 17, 2024	0.3450	0.3450	0.3400	0.3400	0.3400	210,600
Oct 16, 2024	0.3350	0.3450	0.3350	0.3400	0.3400	157,400
Oct 15, 2024	0.3200	0.3450	0.3200	0.3350	0.3350	246,300
Oct 14, 2024	0.3300	0.3300	0.3100	0.3150	0.3150	73,500
Oct 11, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	23,300
Oct 10, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	100,300
Oct 09, 2024	0.3200	0.3250	0.3100	0.3250	0.3250	111,400
Oct 08, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	45,300
Oct 07, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	53,000
Oct 04, 2024	0.3150	0.3250	0.3100	0.3250	0.3250	130,000
Oct 03, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	78,800
Oct 02, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	187,400
Oct 01, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	25,200
Sep 30, 2024	0.3150	0.3200	0.3150	0.3200	0.3200	16,000
Sep 27, 2024	0.3150	0.3250	0.3100	0.3250	0.3250	3,300
Sep 26, 2024	0.3150	0.3200	0.3100	0.3200	0.3200	21,100
Sep 25, 2024	0.3200	0.3250	0.3150	0.3200	0.3200	85,200
Sep 24, 2024	0.3300	0.3350	0.3300	0.3350	0.3350	4,700
Sep 23, 2024	0.3300	0.3300	0.3150	0.3250	0.3250	169,600
Sep 20, 2024	0.3100	0.3150	0.3050	0.3100	0.3100	50,100
Sep 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	200
Sep 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	100
Sep 17, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	166,700
Sep 16, 2024	0.2850	0.3200	0.2850	0.3200	0.3200	181,900
Sep 13, 2024	0.3000	0.3200	0.2950	0.3200	0.3200	74,600
Sep 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 06, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 05, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 04, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Sep 02, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
Aug 30, 2024	0.3150	0.3150	0.2900	0.3050	0.3050	25,100
Aug 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 28, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 27, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Aug 26, 2024	0.2900	0.3100	0.2800	0.3100	0.3100	119,000
Aug 23, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	10,800
Aug 22, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 21, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 20, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 19, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	12,200
Aug 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 14, 2024	0.2850	0.2900	0.2800	0.2900	0.2900	55,700
Aug 13, 2024	0.2850	0.2900	0.2800	0.2800	0.2800	22,300
Aug 12, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,200
Aug 08, 2024	0.2800	0.2900	0.2700	0.2850	0.2850	27,200
Aug 07, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 06, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	400
Aug 05, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	400
Aug 02, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	500
Aug 01, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	4,100
Jul 31, 2024	0.2800	0.2950	0.2700	0.2950	0.2950	1,100
Jul 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 29, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 26, 2024	0.2850	0.2950	0.2850	0.2950	0.2950	8,100
Jul 25, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	100
Jul 24, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	100
Jul 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,000
Jul 22, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	100
Jul 19, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	8,500
Jul 18, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 16, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 15, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 12, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	51,200
Jul 11, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	47,300
Jul 10, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 09, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 08, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 05, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	100
Jul 04, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	4,100
Jul 03, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 02, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 01, 2024	0.2850	0.3000	0.2800	0.2950	0.2950	32,100
Jun 28, 2024	0.2950	0.2950	0.2850	0.2900	0.2900	200,100
Jun 27, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	15,900
Jun 26, 2024	0.2950	0.2950	0.2850	0.2900	0.2900	78,400
Jun 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jun 24, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	66,000
Jun 21, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	10,100
Jun 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
Jun 19, 2024	0.3000	0.3000	0.2850	0.2950	0.2950	113,800
Jun 18, 2024	0.3000	0.3000	0.2850	0.2900	0.2900	10,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,963.00+4.75(+0.08%)

Dow Futures43,979.00+78.00(+0.18%)

Nasdaq Futures20,910.75+16.75(+0.08%)

Russell 2000 Futures2,409.30+3.50(+0.15%)

Crude Oil72.15+0.46(+0.64%)

Gold2,664.70-11.60(-0.43%)

Low Keng Huat (Singapore) Limited (F1E.SI)

S&P Futures
5,963.00
+4.75(+0.08%)

Dow Futures
43,979.00
+78.00(+0.18%)

Nasdaq Futures
20,910.75
+16.75(+0.08%)

Russell 2000 Futures
2,409.30
+3.50(+0.15%)

Crude Oil
72.15
+0.46(+0.64%)

Gold
2,664.70
-11.60(-0.43%)