SES - Delayed Quote SGD

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

Compare
0.3400 0.0000 (0.00%)
As of 9:47 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 0.3200 0.3250 0.3100 0.3250 0.3250 111,400
Oct 8, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 45,300
Oct 7, 2024 0.3300 0.3300 0.3150 0.3200 0.3200 53,000
Oct 4, 2024 0.3150 0.3250 0.3100 0.3250 0.3250 130,000
Oct 3, 2024 0.3150 0.3200 0.3100 0.3200 0.3200 78,800
Oct 2, 2024 0.3200 0.3250 0.3150 0.3200 0.3200 187,400
Oct 1, 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 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 4, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 3, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 2, 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 8, 2024 0.2800 0.2900 0.2700 0.2850 0.2850 27,200
Aug 7, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Aug 6, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 400
Aug 5, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 400
Aug 2, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 500
Aug 1, 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 9, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 8, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 5, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 100
Jul 4, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 4,100
Jul 3, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 2, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Jul 1, 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
Jun 14, 2024 0.2900 0.2900 0.2850 0.2900 0.2900 100,100
Jun 13, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 7,800
Jun 12, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 11, 2024 0.3100 0.3100 0.2950 0.3000 0.3000 10,100
Jun 10, 2024 0.2800 0.2900 0.2800 0.2850 0.2850 104,000
Jun 7, 2024 0.0150 Dividend
Jun 7, 2024 0.2950 0.3000 0.2850 0.2950 0.2950 3,100
Jun 6, 2024 0.3100 0.3100 0.3000 0.3000 0.2850 282,900
Jun 5, 2024 0.3100 0.3100 0.3000 0.3100 0.2945 155,100
Jun 4, 2024 0.3100 0.3150 0.3050 0.3100 0.2945 193,200
Jun 3, 2024 0.3100 0.3150 0.3100 0.3150 0.2993 222,100
May 31, 2024 0.3100 0.3200 0.3100 0.3100 0.2945 134,100
May 30, 2024 0.3100 0.3100 0.3050 0.3100 0.2945 56,100
May 29, 2024 0.3100 0.3100 0.3000 0.3100 0.2945 2,200
May 28, 2024 0.3050 0.3050 0.3050 0.3050 0.2898 12,000
May 27, 2024 0.2950 0.3050 0.2950 0.3050 0.2898 122,700
May 24, 2024 0.2900 0.2950 0.2900 0.2950 0.2802 124,500
May 23, 2024 0.2900 0.2950 0.2900 0.2900 0.2755 106,800
May 21, 2024 0.2950 0.2950 0.2900 0.2950 0.2802 27,300
May 20, 2024 0.2950 0.2950 0.2950 0.2950 0.2802 36,000
May 17, 2024 0.2950 0.2950 0.2950 0.2950 0.2802 -
May 16, 2024 0.2950 0.2950 0.2900 0.2950 0.2802 361,400
May 15, 2024 0.2950 0.3000 0.2950 0.2950 0.2802 130,400
May 14, 2024 0.3000 0.3000 0.3000 0.3000 0.2850 -
May 13, 2024 0.3000 0.3000 0.2900 0.3000 0.2850 418,100
May 10, 2024 0.2900 0.2950 0.2900 0.2950 0.2802 20,200
May 9, 2024 0.2900 0.2950 0.2900 0.2950 0.2802 6,400
May 8, 2024 0.2850 0.2950 0.2850 0.2950 0.2802 6,100
May 7, 2024 0.2950 0.2950 0.2950 0.2950 0.2802 -
May 6, 2024 0.2900 0.2950 0.2900 0.2950 0.2802 8,100
May 3, 2024 0.2900 0.2950 0.2900 0.2950 0.2802 20,100
May 2, 2024 0.2850 0.2900 0.2850 0.2900 0.2755 25,800
Apr 30, 2024 0.2900 0.3000 0.2900 0.2950 0.2802 100,300
Apr 29, 2024 0.2950 0.2950 0.2950 0.2950 0.2802 100
Apr 26, 2024 0.2850 0.2900 0.2800 0.2900 0.2755 118,100
Apr 25, 2024 0.3000 0.3000 0.3000 0.3000 0.2850 -
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 0.2850 -
Apr 23, 2024 0.3000 0.3000 0.3000 0.3000 0.2850 -
Apr 22, 2024 0.2950 0.3000 0.2950 0.3000 0.2850 1,300
Apr 19, 2024 0.3000 0.3000 0.3000 0.3000 0.2850 2,000
Apr 18, 2024 0.3000 0.3000 0.3000 0.3000 0.2850 -
Apr 17, 2024 0.3000 0.3000 0.3000 0.3000 0.2850 100
Apr 16, 2024 0.2900 0.2900 0.2900 0.2900 0.2755 12,000
Apr 15, 2024 0.3000 0.3050 0.2950 0.3000 0.2850 73,300
Apr 12, 2024 0.2900 0.3050 0.2900 0.3050 0.2898 81,000
Apr 11, 2024 0.3100 0.3100 0.2950 0.3050 0.2898 97,300
Apr 9, 2024 0.3050 0.3050 0.3050 0.3050 0.2898 -
Apr 8, 2024 0.3100 0.3100 0.2900 0.3050 0.2898 68,400
Apr 5, 2024 0.3050 0.3050 0.2900 0.3050 0.2898 69,500
Apr 4, 2024 0.3100 0.3100 0.3000 0.3050 0.2898 80,500
Apr 3, 2024 0.3100 0.3100 0.3100 0.3100 0.2945 -
Apr 2, 2024 0.3100 0.3100 0.3100 0.3100 0.2945 10,200
Apr 1, 2024 0.3100 0.3100 0.3100 0.3100 0.2945 -
Mar 28, 2024 0.3100 0.3100 0.3000 0.3100 0.2945 125,300
Mar 27, 2024 0.2900 0.3100 0.2900 0.3100 0.2945 2,100
Mar 26, 2024 0.3150 0.3150 0.3150 0.3150 0.2993 -
Mar 25, 2024 0.3150 0.3150 0.3150 0.3150 0.2993 100
Mar 22, 2024 0.3200 0.3200 0.2950 0.3050 0.2898 139,500
Mar 21, 2024 0.2950 0.3050 0.2900 0.3050 0.2898 171,800
Mar 20, 2024 0.2900 0.3000 0.2850 0.2850 0.2707 407,100
Mar 19, 2024 0.2900 0.3000 0.2900 0.3000 0.2850 13,600
Mar 18, 2024 0.3050 0.3050 0.3050 0.3050 0.2898 -
Mar 15, 2024 0.3000 0.3050 0.2700 0.3050 0.2898 204,700
Mar 14, 2024 0.3050 0.3050 0.3050 0.3050 0.2898 -
Mar 13, 2024 0.3100 0.3100 0.2950 0.3050 0.2898 500
Mar 12, 2024 0.3100 0.3100 0.3100 0.3100 0.2945 -
Mar 11, 2024 0.3100 0.3100 0.2950 0.3100 0.2945 3,700
Mar 8, 2024 0.3100 0.3100 0.3100 0.3100 0.2945 8,100
Mar 7, 2024 0.3050 0.3100 0.2900 0.2900 0.2755 8,800
Mar 6, 2024 0.2950 0.3100 0.2950 0.3100 0.2945 6,100
Mar 5, 2024 0.3100 0.3100 0.3100 0.3100 0.2945 -
Mar 4, 2024 0.3050 0.3100 0.3050 0.3100 0.2945 15,500
Mar 1, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 29, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 28, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 27, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 26, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 100
Feb 23, 2024 0.3150 0.3150 0.3000 0.3100 0.2945 5,200
Feb 22, 2024 0.3000 0.3100 0.2950 0.3100 0.2945 72,200
Feb 21, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 20, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 16, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 15, 2024 0.3150 0.3200 0.3150 0.3200 0.3040 10,000
Feb 14, 2024 0.3150 0.3150 0.3150 0.3150 0.2993 -
Feb 13, 2024 0.3150 0.3150 0.3150 0.3150 0.2993 -
Feb 9, 2024 0.3150 0.3150 0.3150 0.3150 0.2993 -
Feb 8, 2024 0.3050 0.3150 0.3050 0.3150 0.2993 5,000
Feb 7, 2024 0.2900 0.3200 0.2900 0.3200 0.3040 86,000
Feb 6, 2024 0.3000 0.3150 0.3000 0.3150 0.2993 10,200
Feb 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 2, 2024 0.3200 0.3200 0.3200 0.3200 0.3040 -
Feb 1, 2024 0.3100 0.3200 0.2900 0.3200 0.3040 18,100
Jan 31, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 30, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 29, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 26, 2024 0.3200 0.3300 0.3200 0.3300 0.3135 31,000
Jan 25, 2024 0.3150 0.3300 0.3150 0.3150 0.2993 49,400
Jan 24, 2024 0.3150 0.3300 0.3150 0.3300 0.3135 188,400
Jan 23, 2024 0.3050 0.3150 0.2900 0.3000 0.2850 114,400
Jan 22, 2024 0.3050 0.3300 0.3050 0.3300 0.3135 55,200
Jan 19, 2024 0.3100 0.3300 0.3000 0.3300 0.3135 44,300
Jan 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 17, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 16, 2024 0.3150 0.3300 0.3150 0.3300 0.3135 16,100
Jan 15, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 12, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 11, 2024 0.3250 0.3300 0.3250 0.3300 0.3135 5,100
Jan 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3135 -
Jan 9, 2024 0.3150 0.3300 0.3150 0.3300 0.3135 44,200
Jan 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3420 -
Jan 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3420 -
Jan 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3420 -
Jan 3, 2024 0.3600 0.3600 0.3600 0.3600 0.3420 -
Jan 2, 2024 0.3250 0.3700 0.3250 0.3600 0.3420 54,600
Dec 29, 2023 0.3200 0.3300 0.3150 0.3250 0.3087 8,800
Dec 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3135 -
Dec 27, 2023 0.3300 0.3300 0.3300 0.3300 0.3135 11,100
Dec 26, 2023 0.3350 0.3350 0.3200 0.3200 0.3040 2,100
Dec 22, 2023 0.3200 0.3300 0.3200 0.3300 0.3135 27,200
Dec 21, 2023 0.3350 0.3350 0.3200 0.3200 0.3040 30,100
Dec 20, 2023 0.3200 0.3300 0.3200 0.3300 0.3135 40,300
Dec 19, 2023 0.3300 0.3300 0.3250 0.3250 0.3087 200
Dec 18, 2023 0.3200 0.3200 0.3200 0.3200 0.3040 -
Dec 15, 2023 0.3200 0.3250 0.3200 0.3200 0.3040 21,000
Dec 14, 2023 0.3150 0.3300 0.3150 0.3200 0.3040 7,400
Dec 13, 2023 0.3250 0.3300 0.3150 0.3150 0.2993 244,000
Dec 12, 2023 0.3200 0.3200 0.3200 0.3200 0.3040 75,900
Dec 11, 2023 0.3350 0.3350 0.3350 0.3350 0.3183 -
Dec 8, 2023 0.3350 0.3350 0.3350 0.3350 0.3183 -
Dec 7, 2023 0.3350 0.3350 0.3350 0.3350 0.3183 -
Dec 6, 2023 0.3350 0.3350 0.3350 0.3350 0.3183 -
Dec 5, 2023 0.3350 0.3350 0.3350 0.3350 0.3183 -
Dec 4, 2023 0.3350 0.3350 0.3350 0.3350 0.3183 -
Dec 1, 2023 0.3250 0.3350 0.3250 0.3350 0.3183 1,200
Nov 30, 2023 0.3350 0.3350 0.3350 0.3350 0.3183 -
Nov 29, 2023 0.3300 0.3350 0.3300 0.3350 0.3183 51,600
Nov 28, 2023 0.3300 0.3350 0.3200 0.3350 0.3183 50,700
Nov 27, 2023 0.3500 0.3500 0.3150 0.3400 0.3230 32,100
Nov 24, 2023 0.3250 0.3450 0.3050 0.3450 0.3277 46,900
Nov 23, 2023 0.3650 0.3650 0.3650 0.3650 0.3467 -
Nov 22, 2023 0.3650 0.3650 0.3650 0.3650 0.3467 -
Nov 21, 2023 0.3450 0.3650 0.3450 0.3650 0.3467 23,000
Nov 20, 2023 0.3450 0.3450 0.3450 0.3450 0.3277 -
Nov 17, 2023 0.3450 0.3450 0.3450 0.3450 0.3277 -
Nov 16, 2023 0.3450 0.3450 0.3450 0.3450 0.3277 -
Nov 15, 2023 0.3400 0.3450 0.3400 0.3450 0.3277 20,100
Nov 14, 2023 0.3250 0.3450 0.3150 0.3450 0.3277 25,200
Nov 10, 2023 0.3450 0.3450 0.3450 0.3450 0.3277 -
Nov 9, 2023 0.3300 0.3450 0.3300 0.3450 0.3277 400
Nov 8, 2023 0.3350 0.3400 0.3300 0.3300 0.3135 38,200
Nov 7, 2023 0.3400 0.3400 0.3400 0.3400 0.3230 10,000
Nov 6, 2023 0.3300 0.3400 0.3300 0.3400 0.3230 600
Nov 3, 2023 0.3400 0.3650 0.3350 0.3400 0.3230 64,700
Nov 2, 2023 0.3950 0.3950 0.3350 0.3400 0.3230 354,800
Nov 1, 2023 0.3950 0.3950 0.3600 0.3900 0.3705 12,200
Oct 31, 2023 0.3700 0.3700 0.3700 0.3700 0.3515 200
Oct 30, 2023 0.3500 0.3700 0.3500 0.3700 0.3515 300
Oct 27, 2023 0.3750 0.3750 0.3750 0.3750 0.3562 100
Oct 26, 2023 0.3550 0.3550 0.3550 0.3550 0.3372 200
Oct 25, 2023 0.3750 0.3750 0.3750 0.3750 0.3562 -
Oct 24, 2023 0.3750 0.3750 0.3750 0.3750 0.3562 100