SES - Delayed Quote
SGD
Koh Brothers Group Limited (K75.SI)
0.1850
-0.0090
(-4.64%)
At close: 5:04:24 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.1950
0.1950
0.1840
0.1850
0.1850
200,900
Nov 2, 2026
0.1920
0.1940
0.1920
0.1940
0.1940
9,700
Oct 30, 2026
0.1960
0.1960
0.1910
0.1910
0.1910
390,800
Oct 29, 2026
0.1960
0.1980
0.1960
0.1980
0.1980
500,600
Oct 28, 2026
0.1980
0.2000
0.1940
0.1950
0.1950
358,200
Oct 27, 2026
0.1970
0.1970
0.1970
0.1970
0.1970
-
Oct 26, 2026
0.2000
0.2000
0.1950
0.1970
0.1970
106,800
Oct 23, 2026
0.2000
0.2050
0.1990
0.2050
0.2050
72,400
Oct 22, 2026
0.2050
0.2050
0.2000
0.2050
0.2050
40,800
Oct 21, 2026
0.1990
0.2050
0.1990
0.2050
0.2050
113,300
Oct 20, 2026
0.1950
0.1980
0.1910
0.1980
0.1980
587,600
Oct 19, 2026
0.1970
0.1970
0.1950
0.1970
0.1970
179,900
Oct 16, 2026
0.1960
0.2000
0.1960
0.2000
0.2000
160,300
Oct 15, 2026
0.1980
0.2000
0.1960
0.1960
0.1960
354,900
Oct 14, 2026
0.2000
0.2050
0.1960
0.2050
0.2050
729,300
Oct 13, 2026
0.2000
0.2050
0.2000
0.2000
0.2000
247,700
Oct 12, 2026
0.2050
0.2050
0.2000
0.2050
0.2050
17,900
Oct 9, 2026
0.2050
0.2050
0.2000
0.2050
0.2050
432,500
Oct 8, 2026
0.2100
0.2100
0.2000
0.2050
0.2050
516,500
Oct 7, 2026
0.2050
0.2150
0.2050
0.2150
0.2150
105,200
Oct 6, 2026
0.2150
0.2150
0.2050
0.2100
0.2100
79,900
Oct 5, 2026
0.2150
0.2150
0.2100
0.2100
0.2100
155,700
Oct 2, 2026
0.2150
0.2200
0.2100
0.2150
0.2150
163,200
Oct 1, 2026
0.2200
0.2250
0.2100
0.2100
0.2100
535,300
Sep 30, 2026
0.2200
0.2250
0.2200
0.2200
0.2200
146,800
Sep 29, 2026
0.2250
0.2250
0.2250
0.2250
0.2250
220,300
Sep 28, 2026
0.2300
0.2350
0.2150
0.2300
0.2300
792,600
Sep 25, 2026
0.2150
0.2400
0.2150
0.2350
0.2350
2,026,200
Sep 24, 2026
0.2100
0.2100
0.2050
0.2100
0.2100
138,300
Sep 23, 2026
0.2250
0.2250
0.2100
0.2150
0.2150
859,300
Sep 22, 2026
0.2300
0.2350
0.2200
0.2250
0.2250
264,400
Sep 21, 2026
0.2300
0.2350
0.2250
0.2300
0.2300
46,400
Sep 18, 2026
0.2350
0.2350
0.2300
0.2300
0.2300
187,100
Sep 17, 2026
0.2350
0.2350
0.2300
0.2350
0.2350
39,300
Sep 16, 2026
0.2350
0.2350
0.2300
0.2350
0.2350
1,900
Sep 15, 2026
0.2400
0.2400
0.2300
0.2350
0.2350
215,300
Sep 14, 2026
0.2450
0.2500
0.2400
0.2500
0.2500
116,200
Sep 11, 2026
0.2500
0.2550
0.2450
0.2450
0.2450
127,800
Sep 10, 2026
0.2500
0.2550
0.2400
0.2500
0.2500
282,200
Sep 9, 2026
0.2350
0.2450
0.2350
0.2450
0.2450
214,700
Sep 8, 2026
0.2300
0.2350
0.2300
0.2350
0.2350
53,800
Sep 7, 2026
0.2350
0.2350
0.2300
0.2350
0.2350
58,100
Sep 4, 2026
0.2350
0.2350
0.2300
0.2350
0.2350
589,000
Sep 3, 2026
0.2350
0.2350
0.2300
0.2350
0.2350
11,100
Sep 2, 2026
0.2350
0.2350
0.2300
0.2350
0.2350
64,200
Sep 1, 2026
0.2350
0.2400
0.2300
0.2350
0.2350
109,300
Aug 31, 2026
0.2350
0.2400
0.2300
0.2350
0.2350
375,100
Aug 28, 2026
0.2400
0.2400
0.2350
0.2400
0.2400
135,700
Aug 27, 2026
0.2450
0.2500
0.2400
0.2400
0.2400
257,300
Aug 26, 2026
0.2450
0.2450
0.2400
0.2450
0.2450
81,200
Aug 25, 2026
0.2400
0.2500
0.2350
0.2400
0.2400
340,300
Aug 24, 2026
0.2450
0.2450
0.2350
0.2400
0.2400
116,100
Aug 21, 2026
0.2400
0.2450
0.2300
0.2450
0.2450
287,500
Aug 20, 2026
0.2550
0.2550
0.2300
0.2400
0.2400
1,117,800
Aug 19, 2026
0.2650
0.2650
0.2400
0.2550
0.2550
857,000
Aug 18, 2026
0.2700
0.2750
0.2600
0.2700
0.2700
752,100
Aug 17, 2026
0.2700
0.2800
0.2700
0.2700
0.2700
93,100
Aug 14, 2026
0.2750
0.2800
0.2700
0.2700
0.2700
199,700
Aug 13, 2026
0.2800
0.2850
0.2700
0.2750
0.2750
538,200
Aug 12, 2026
0.2900
0.2950
0.2750
0.2750
0.2750
584,000
Aug 11, 2026
0.2800
0.2850
0.2750
0.2800
0.2800
350,100
Aug 7, 2026
0.2900
0.2900
0.2700
0.2800
0.2800
1,020,300
Aug 6, 2026
0.3000
0.3000
0.2900
0.2950
0.2950
347,400
Aug 5, 2026
0.2900
0.3000
0.2900
0.3000
0.3000
213,300
Aug 4, 2026
0.3050
0.3050
0.2800
0.2900
0.2900
890,900
Aug 3, 2026
0.3200
0.3200
0.3100
0.3150
0.3150
15,700
Jul 31, 2026
0.3200
0.3200
0.3100
0.3150
0.3150
50,800
Jul 30, 2026
0.3200
0.3200
0.3100
0.3150
0.3150
394,100
Jul 29, 2026
0.3250
0.3250
0.3100
0.3200
0.3200
342,700
Jul 28, 2026
0.3250
0.3300
0.3200
0.3300
0.3300
142,900
Jul 27, 2026
0.3300
0.3300
0.3250
0.3300
0.3300
34,100
Jul 24, 2026
0.3300
0.3350
0.3250
0.3300
0.3300
260,500
Jul 23, 2026
0.3400
0.3400
0.3250
0.3300
0.3300
312,200
Jul 22, 2026
0.3300
0.3400
0.3250
0.3300
0.3300
306,000
Jul 21, 2026
0.3200
0.3350
0.3200
0.3200
0.3200
141,900
Jul 20, 2026
0.3250
0.3250
0.3200
0.3200
0.3200
88,200
Jul 17, 2026
0.3300
0.3300
0.3250
0.3250
0.3250
75,500
Jul 16, 2026
0.3350
0.3350
0.3300
0.3300
0.3300
92,200
Jul 15, 2026
0.3350
0.3400
0.3350
0.3400
0.3400
216,700
Jul 14, 2026
0.3300
0.3450
0.3300
0.3350
0.3350
309,900
Jul 13, 2026
0.3450
0.3500
0.3300
0.3300
0.3300
347,700
Jul 10, 2026
0.3350
0.3550
0.3350
0.3400
0.3400
664,500
Jul 9, 2026
0.3200
0.3400
0.3200
0.3350
0.3350
368,300
Jul 8, 2026
0.3200
0.3250
0.3150
0.3200
0.3200
154,300
Jul 7, 2026
0.3300
0.3350
0.3200
0.3200
0.3200
318,200
Jul 6, 2026
0.3350
0.3400
0.3300
0.3300
0.3300
200,400
Jul 3, 2026
0.3250
0.3400
0.3250
0.3350
0.3350
313,700
Jul 2, 2026
0.3400
0.3450
0.3250
0.3250
0.3250
560,300
Jul 1, 2026
0.3300
0.3400
0.3250
0.3250
0.3250
135,100
Jun 30, 2026
0.3300
0.3400
0.3250
0.3300
0.3300
148,500
Jun 29, 2026
0.3350
0.3400
0.3300
0.3300
0.3300
221,900
Jun 26, 2026
0.3450
0.3500
0.3250
0.3350
0.3350
445,300
Jun 25, 2026
0.3550
0.3650
0.3450
0.3500
0.3500
494,100
Jun 24, 2026
0.3600
0.3650
0.3550
0.3550
0.3550
273,300
Jun 23, 2026
0.3650
0.3700
0.3550
0.3650
0.3650
237,000
Jun 22, 2026
0.3700
0.3750
0.3650
0.3700
0.3700
417,900
Jun 19, 2026
0.3600
0.3700
0.3600
0.3650
0.3650
324,900
Jun 18, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
613,400
Jun 17, 2026
0.3600
0.3800
0.3600
0.3700
0.3700
810,500
Jun 16, 2026
0.3750
0.3750
0.3600
0.3600
0.3600
242,100
Jun 15, 2026
0.3550
0.3750
0.3550
0.3750
0.3750
1,056,500
Jun 12, 2026
0.3600
0.3700
0.3500
0.3550
0.3550
934,700
Jun 11, 2026
0.3500
0.3650
0.3500
0.3600
0.3600
744,900
Jun 10, 2026
0.3550
0.3600
0.3500
0.3550
0.3550
674,800
Jun 9, 2026
0.3600
0.3650
0.3500
0.3600
0.3600
955,900
Jun 8, 2026
0.3600
0.3750
0.3500
0.3650
0.3650
959,100
Jun 5, 2026
0.3700
0.3750
0.3650
0.3650
0.3650
839,700
Jun 4, 2026
0.3800
0.3850
0.3700
0.3750
0.3750
477,400
Jun 3, 2026
0.3950
0.3950
0.3650
0.3850
0.3850
2,098,300
Jun 2, 2026
0.4200
0.4200
0.4000
0.4050
0.4050
1,232,400
May 29, 2026
0.4350
0.4350
0.4100
0.4200
0.4200
1,875,600
May 28, 2026
0.4200
0.4450
0.4150
0.4350
0.4350
4,522,300
May 26, 2026
0.009
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
0.4150
0.4150
0.4000
0.4000
0.4000
647,800
May 25, 2026
0.4150
0.4250
0.4150
0.4200
0.4110
519,500
May 22, 2026
0.3950
0.4250
0.3950
0.4150
0.4061
1,752,600
May 21, 2026
0.4050
0.4100
0.3850
0.3950
0.3865
1,436,400
May 20, 2026
0.4100
0.4100
0.4000
0.4000
0.3914
1,087,300
May 19, 2026
0.4350
0.4350
0.3950
0.4100
0.4012
2,928,000
May 18, 2026
0.4500
0.4500
0.4200
0.4350
0.4257
1,765,700
May 15, 2026
0.4850
0.4850
0.4550
0.4600
0.4501
1,551,000
May 14, 2026
0.4850
0.5000
0.4800
0.4850
0.4746
7,032,100
May 13, 2026
0.4750
0.4900
0.4500
0.4800
0.4697
7,202,800
May 12, 2026
0.4750
0.4900
0.4600
0.4700
0.4599
1,847,300
May 11, 2026
0.4700
0.4800
0.4550
0.4750
0.4648
1,428,500
May 8, 2026
0.4750
0.4800
0.4600
0.4700
0.4599
1,492,800
May 7, 2026
0.4500
0.4750
0.4500
0.4700
0.4599
1,799,400
May 6, 2026
0.4800
0.4900
0.4500
0.4500
0.4404
2,471,000
May 5, 2026
0.4800
0.4850
0.4700
0.4800
0.4697
2,652,200
May 4, 2026
0.4800
0.4950
0.4700
0.4750
0.4648
1,967,500
Apr 30, 2026
0.4750
0.5000
0.4700
0.4800
0.4697
1,250,200
Apr 29, 2026
0.5000
0.5000
0.4750
0.4750
0.4648
2,409,000
Apr 28, 2026
0.4950
0.5100
0.4900
0.4950
0.4844
3,284,300
Apr 27, 2026
0.5300
0.5300
0.4800
0.4850
0.4746
3,711,500
Apr 24, 2026
0.5450
0.5500
0.5200
0.5250
0.5137
2,600,600
Apr 23, 2026
0.5600
0.5650
0.5200
0.5450
0.5333
2,519,000
Apr 22, 2026
0.5700
0.5850
0.5350
0.5600
0.5480
9,045,200
Apr 21, 2026
0.4850
0.5500
0.4700
0.5500
0.5382
5,859,100
Apr 20, 2026
0.4300
0.5050
0.4300
0.4850
0.4746
9,954,200
Apr 17, 2026
0.3550
0.4100
0.3550
0.4100
0.4012
3,304,600
Apr 16, 2026
0.3600
0.3650
0.3500
0.3550
0.3474
629,300
Apr 15, 2026
0.3400
0.3600
0.3400
0.3600
0.3523
2,858,000
Apr 14, 2026
0.3450
0.3450
0.3350
0.3400
0.3327
3,407,500
Apr 13, 2026
0.3550
0.3700
0.3500
0.3700
0.3621
6,289,000
Apr 10, 2026
0.3400
0.3550
0.3400
0.3500
0.3425
1,085,000
Apr 9, 2026
0.3550
0.3550
0.3350
0.3400
0.3327
1,542,300
Apr 8, 2026
0.3600
0.3600
0.3450
0.3550
0.3474
2,767,100
Apr 7, 2026
0.3350
0.3750
0.3350
0.3600
0.3523
10,104,900
Apr 6, 2026
0.3150
0.3350
0.3100
0.3350
0.3278
1,976,000
Apr 2, 2026
0.3150
0.3150
0.3000
0.3100
0.3034
774,700
Apr 1, 2026
0.3100
0.3150
0.3000
0.3100
0.3034
255,700
Mar 31, 2026
0.3150
0.3150
0.3050
0.3100
0.3034
284,500
Mar 30, 2026
0.3150
0.3200
0.3050
0.3200
0.3131
929,900
Mar 27, 2026
0.3050
0.3200
0.3050
0.3150
0.3082
462,400
Mar 26, 2026
0.3100
0.3200
0.3000
0.3100
0.3034
656,600
Mar 25, 2026
0.2950
0.3050
0.2950
0.3050
0.2985
175,500
Mar 24, 2026
0.2900
0.2950
0.2900
0.2950
0.2887
153,400
Mar 23, 2026
0.2950
0.2950
0.2850
0.2900
0.2838
248,500
Mar 20, 2026
0.2950
0.3000
0.2900
0.3000
0.2936
390,600
Mar 19, 2026
0.2950
0.3050
0.2950
0.2950
0.2887
123,500
Mar 18, 2026
0.3050
0.3050
0.3000
0.3000
0.2936
84,000
Mar 17, 2026
0.3050
0.3050
0.3000
0.3050
0.2985
106,900
Mar 16, 2026
0.3000
0.3200
0.3000
0.3050
0.2985
136,200
Mar 13, 2026
0.3000
0.3100
0.3000
0.3000
0.2936
356,300
Mar 12, 2026
0.3050
0.3050
0.3000
0.3000
0.2936
139,100
Mar 11, 2026
0.3000
0.3050
0.3000
0.3050
0.2985
82,300
Mar 10, 2026
0.2950
0.3000
0.2900
0.3000
0.2936
131,300
Mar 9, 2026
0.2950
0.2950
0.2850
0.2900
0.2838
152,500
Mar 6, 2026
0.2950
0.3100
0.2950
0.3000
0.2936
337,300
Mar 5, 2026
0.3000
0.3000
0.2950
0.2950
0.2887
165,000
Mar 4, 2026
0.3050
0.3050
0.2850
0.2950
0.2887
651,600
Mar 3, 2026
0.3150
0.3150
0.3000
0.3050
0.2985
330,400
Mar 2, 2026
0.3200
0.3200
0.3000
0.3000
0.2936
959,300
Feb 27, 2026
0.3300
0.3300
0.3200
0.3200
0.3131
97,100
Feb 26, 2026
0.3300
0.3300
0.3200
0.3300
0.3229
374,000
Feb 25, 2026
0.3350
0.3400
0.3200
0.3300
0.3229
1,230,300
Feb 24, 2026
0.3400
0.3400
0.3350
0.3350
0.3278
662,600
Feb 23, 2026
0.3450
0.3500
0.3400
0.3450
0.3376
679,000
Feb 20, 2026
0.3350
0.3500
0.3350
0.3500
0.3425
1,987,600
Feb 19, 2026
0.3450
0.3450
0.3350
0.3400
0.3327
1,613,500
Feb 16, 2026
0.3350
0.3500
0.3350
0.3400
0.3327
4,984,200
Feb 13, 2026
0.3350
0.3350
0.3250
0.3300
0.3229
580,200
Feb 12, 2026
0.3300
0.3300
0.3250
0.3300
0.3229
215,400
Feb 11, 2026
0.3250
0.3400
0.3250
0.3300
0.3229
2,283,400
Feb 10, 2026
0.3200
0.3250
0.3200
0.3250
0.3180
716,300
Feb 9, 2026
0.3150
0.3200
0.3100
0.3200
0.3131
395,000
Feb 6, 2026
0.3250
0.3250
0.3100
0.3100
0.3034
569,800
Feb 5, 2026
0.3200
0.3250
0.3100
0.3250
0.3180
693,600
Feb 4, 2026
0.3150
0.3200
0.3150
0.3150
0.3082
601,100
Feb 3, 2026
0.3150
0.3200
0.3100
0.3200
0.3131
1,122,900
Feb 2, 2026
0.3250
0.3250
0.3050
0.3100
0.3034
919,300
Jan 30, 2026
0.3300
0.3300
0.3150
0.3200
0.3131
158,100
Jan 29, 2026
0.3250
0.3300
0.3200
0.3250
0.3180
876,700
Jan 28, 2026
0.3200
0.3350
0.3150
0.3250
0.3180
1,737,500
Jan 27, 2026
0.3200
0.3250
0.3100
0.3200
0.3131
803,700
Jan 26, 2026
0.3150
0.3200
0.3150
0.3200
0.3131
457,700
Jan 23, 2026
0.3200
0.3200
0.3150
0.3200
0.3131
312,500
Jan 22, 2026
0.3100
0.3250
0.3100
0.3100
0.3034
1,709,600
Jan 21, 2026
0.3050
0.3100
0.2950
0.3050
0.2985
708,000
Jan 20, 2026
0.3050
0.3050
0.2950
0.3000
0.2936
110,900
Jan 19, 2026
0.3050
0.3100
0.3000
0.3000
0.2936
375,800
Jan 16, 2026
0.2850
0.3050
0.2850
0.3000
0.2936
813,000
Jan 15, 2026
0.2750
0.2850
0.2750
0.2800
0.2740
112,100
Jan 14, 2026
0.2900
0.2900
0.2750
0.2750
0.2691
122,200
Jan 13, 2026
0.2850
0.2850
0.2800
0.2800
0.2740
158,000
Jan 12, 2026
0.2800
0.2850
0.2800
0.2800
0.2740
143,100
Jan 9, 2026
0.2850
0.2850
0.2750
0.2750
0.2691
315,300
Jan 8, 2026
0.2900
0.2900
0.2800
0.2800
0.2740
178,600
Jan 7, 2026
0.2800
0.2900
0.2800
0.2850
0.2789
118,700
Jan 6, 2026
0.2900
0.2900
0.2800
0.2900
0.2838
45,400
Jan 5, 2026
0.2850
0.2850
0.2800
0.2850
0.2789
64,100
Jan 2, 2026
0.2900
0.2900
0.2800
0.2850
0.2789
85,500
Dec 31, 2025
0.2800
0.2900
0.2800
0.2900
0.2838
137,700
Dec 30, 2025
0.2850
0.2900
0.2800
0.2900
0.2838
155,700
Dec 29, 2025
0.2650
0.2850
0.2650
0.2850
0.2789
621,900
Dec 26, 2025
0.2600
0.2650
0.2500
0.2600
0.2544
158,100
Dec 24, 2025
0.2600
0.2650
0.2600
0.2650
0.2593
30,100
Dec 23, 2025
0.2650
0.2650
0.2550
0.2650
0.2593
222,500
Dec 22, 2025
0.2600
0.2650
0.2600
0.2650
0.2593
6,100
Dec 19, 2025
0.2600
0.2650
0.2600
0.2650
0.2593
32,500
Dec 18, 2025
0.2700
0.2700
0.2650
0.2650
0.2593
111,000
Dec 17, 2025
0.2700
0.2700
0.2600
0.2650
0.2593
160,300
Dec 16, 2025
0.2650
0.2650
0.2650
0.2650
0.2593
105,100
Dec 15, 2025
0.2650
0.2700
0.2600
0.2650
0.2593
125,300
Dec 12, 2025
0.2600
0.2700
0.2600
0.2700
0.2642
45,600
Dec 11, 2025
0.2650
0.2700
0.2650
0.2700
0.2642
28,100
Dec 10, 2025
0.2700
0.2750
0.2600
0.2700
0.2642
193,800
Dec 9, 2025
0.2600
0.2700
0.2600
0.2700
0.2642
19,400
Dec 8, 2025
0.2700
0.2700
0.2600
0.2700
0.2642
18,600
Dec 5, 2025
0.2700
0.2700
0.2650
0.2700
0.2642
131,700
Dec 4, 2025
0.2750
0.2750
0.2600
0.2600
0.2544
174,700
Dec 3, 2025
0.2750
0.2750
0.2600
0.2650
0.2593
159,600
Dec 2, 2025
0.2700
0.2750
0.2650
0.2700
0.2642
130,100
Dec 1, 2025
0.2750
0.2750
0.2650
0.2700
0.2642
145,500
Nov 28, 2025
0.2650
0.2750
0.2650
0.2750
0.2691
21,400
Nov 27, 2025
0.2750
0.2750
0.2600
0.2700
0.2642
125,300
Nov 26, 2025
0.2700
0.2700
0.2600
0.2700
0.2642
17,000
Nov 25, 2025
0.2650
0.2750
0.2600
0.2650
0.2593
240,600
Nov 24, 2025
0.2650
0.2700
0.2550
0.2550
0.2495
190,300
Nov 21, 2025
0.2700
0.2700
0.2700
0.2700
0.2642
-
Nov 20, 2025
0.2750
0.2750
0.2650
0.2700
0.2642
6,100
Nov 19, 2025
0.2650
0.2650
0.2650
0.2650
0.2593
-
Nov 18, 2025
0.2750
0.2750
0.2600
0.2650
0.2593
349,600
Nov 17, 2025
0.2750
0.2750
0.2650
0.2750
0.2691
98,300
Nov 14, 2025
0.2800
0.2850
0.2700
0.2750
0.2691
84,600
Nov 13, 2025
0.2850
0.2850
0.2750
0.2850
0.2789
43,600
Nov 12, 2025
0.2800
0.2850
0.2750
0.2750
0.2691
42,400
Nov 11, 2025
0.2850
0.2850
0.2800
0.2800
0.2740
77,800
Nov 10, 2025
0.2800
0.2900
0.2750
0.2850
0.2789
67,900
Nov 7, 2025
0.2800
0.2850
0.2800
0.2800
0.2740
100,200
Nov 6, 2025
0.2900
0.2900
0.2800
0.2900
0.2838
20,900
Nov 5, 2025
0.2850
0.2900
0.2800
0.2900
0.2838
42,600
Nov 4, 2025
0.2950
0.2950
0.2850
0.2900
0.2838
4,100
Nov 3, 2025
0.2850
0.2950
0.2850
0.2950
0.2887
13,900
