SES - Delayed Quote
SGD
UOB-Kay Hian Holdings Limited (U10.SI)
3.1000
-0.0300
(-0.96%)
At close: 5:07:43 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 2, 2026
3.0800
3.1800
3.0100
3.1300
3.1300
938,600
Oct 30, 2026
3.1000
3.1400
3.0600
3.0800
3.0800
875,600
Oct 29, 2026
3.2800
3.3000
3.1200
3.1200
3.1200
1,421,400
Oct 28, 2026
3.1600
3.3300
3.1500
3.2700
3.2700
2,354,400
Oct 27, 2026
3.0900
3.1700
3.0800
3.1600
3.1600
1,757,400
Oct 26, 2026
2.9900
3.0400
2.9500
2.9900
2.9900
1,073,000
Oct 23, 2026
2.9100
3.0100
2.8600
2.9900
2.9900
1,936,400
Oct 22, 2026
2.9800
2.9900
2.8800
2.9300
2.9300
2,258,500
Oct 21, 2026
2.8800
3.0200
2.8300
2.9700
2.9700
3,420,100
Oct 20, 2026
2.9700
2.9700
2.8600
2.8800
2.8800
1,418,200
Oct 19, 2026
3.0500
3.0500
2.9000
2.9800
2.9800
4,167,400
Oct 16, 2026
3.3400
3.3600
3.0900
3.1100
3.1100
2,170,600
Oct 15, 2026
3.3800
3.3800
3.3100
3.3300
3.3300
2,211,200
Oct 14, 2026
3.4300
3.4700
3.3800
3.4000
3.4000
1,096,000
Oct 13, 2026
3.5200
3.5600
3.4300
3.4600
3.4600
742,300
Oct 12, 2026
3.5300
3.5700
3.5200
3.5200
3.5200
701,700
Oct 9, 2026
3.6400
3.6400
3.5000
3.5200
3.5200
815,600
Oct 8, 2026
3.6900
3.6900
3.5300
3.5700
3.5700
1,811,600
Oct 7, 2026
3.6300
3.7100
3.6300
3.6800
3.6800
1,082,100
Oct 6, 2026
3.6700
3.7100
3.6300
3.6300
3.6300
815,300
Oct 5, 2026
3.7400
3.7700
3.6600
3.6700
3.6700
516,000
Oct 2, 2026
3.8800
3.8800
3.7100
3.7200
3.7200
1,596,100
Oct 1, 2026
3.8600
3.9100
3.8200
3.8800
3.8800
863,300
Sep 30, 2026
3.8900
3.9200
3.8600
3.8900
3.8900
518,600
Sep 29, 2026
3.9200
3.9400
3.8700
3.8900
3.8900
336,600
Sep 28, 2026
3.9400
3.9600
3.9000
3.9400
3.9400
284,500
Sep 25, 2026
3.9500
3.9800
3.9000
3.9400
3.9400
417,200
Sep 24, 2026
3.9900
3.9900
3.8900
3.9500
3.9500
773,400
Sep 23, 2026
3.9900
4.1100
3.9700
3.9900
3.9900
1,149,500
Sep 22, 2026
3.8400
3.9900
3.8300
3.9800
3.9800
1,328,300
Sep 21, 2026
3.8400
3.8500
3.8100
3.8400
3.8400
245,600
Sep 18, 2026
3.8500
3.8800
3.7700
3.8200
3.8200
904,500
Sep 17, 2026
3.8500
3.9000
3.8100
3.8300
3.8300
1,035,500
Sep 16, 2026
3.9500
3.9600
3.8600
3.8600
3.8600
1,018,500
Sep 15, 2026
4.0100
4.0400
3.9300
3.9400
3.9400
1,113,800
Sep 14, 2026
4.0400
4.0500
3.9600
4.0100
4.0100
600,400
Sep 11, 2026
4.0600
4.0700
3.9800
4.0100
4.0100
938,600
Sep 10, 2026
4.0500
4.0800
4.0200
4.0700
4.0700
951,700
Sep 9, 2026
4.1200
4.1300
4.0500
4.0600
4.0600
901,100
Sep 8, 2026
4.1500
4.1500
4.0900
4.1200
4.1200
487,600
Sep 7, 2026
4.2500
4.2500
4.0800
4.1400
4.1400
1,361,200
Sep 4, 2026
4.2700
4.2900
4.2200
4.2300
4.2300
728,100
Sep 3, 2026
4.3200
4.4700
4.2400
4.2500
4.2500
2,237,200
Sep 2, 2026
4.1000
4.3200
4.0700
4.2900
4.2900
2,080,800
Sep 1, 2026
4.1300
4.1700
4.0500
4.1000
4.1000
766,600
Aug 31, 2026
4.1300
4.1600
4.0900
4.1000
4.1000
602,600
Aug 28, 2026
4.0700
4.1600
4.0700
4.1500
4.1500
592,900
Aug 27, 2026
4.0400
4.0700
3.9800
4.0700
4.0700
525,800
Aug 26, 2026
4.1000
4.1000
3.9800
4.0400
4.0400
582,800
Aug 25, 2026
4.0100
4.0800
4.0100
4.0500
4.0500
667,100
Aug 24, 2026
4.1700
4.1700
4.0100
4.0100
4.0100
1,147,500
Aug 21, 2026
4.2700
4.2700
4.0900
4.1600
4.1600
1,138,400
Aug 20, 2026
4.2800
4.3200
4.1900
4.2300
4.2300
1,041,100
Aug 19, 2026
4.3200
4.3800
4.2900
4.3400
4.3400
594,200
Aug 18, 2026
4.3000
4.3800
4.2400
4.3100
4.3100
870,000
Aug 17, 2026
4.3500
4.3700
4.2000
4.3100
4.3100
836,800
Aug 14, 2026
4.5500
4.5900
4.3500
4.3500
4.3500
1,096,700
Aug 13, 2026
4.6600
4.7900
4.5200
4.5400
4.5400
1,328,300
Aug 12, 2026
4.3900
4.6600
4.3100
4.6500
4.6500
2,812,600
Aug 11, 2026
4.2500
4.5500
4.1500
4.3800
4.3800
4,112,600
Aug 7, 2026
4.1800
4.2000
4.0900
4.1400
4.1400
1,040,300
Aug 6, 2026
4.1600
4.2200
4.1300
4.1700
4.1700
567,900
Aug 5, 2026
4.1600
4.1900
4.1200
4.1600
4.1600
540,300
Aug 4, 2026
4.1500
4.2000
4.1100
4.1400
4.1400
669,600
Aug 3, 2026
4.1100
4.1900
4.0400
4.1900
4.1900
569,500
Jul 31, 2026
4.1200
4.1300
4.0700
4.1100
4.1100
607,100
Jul 30, 2026
4.0600
4.1200
4.0100
4.0700
4.0700
308,900
Jul 29, 2026
4.0800
4.1000
4.0100
4.0600
4.0600
389,000
Jul 28, 2026
4.2900
4.2900
4.0600
4.0600
4.0600
824,300
Jul 27, 2026
4.2200
4.3300
4.1400
4.2400
4.2400
795,600
Jul 24, 2026
4.1700
4.2000
4.1100
4.2000
4.2000
647,900
Jul 23, 2026
4.2000
4.2000
4.1000
4.1700
4.1700
272,100
Jul 22, 2026
4.2100
4.2100
4.1100
4.2000
4.2000
411,600
Jul 21, 2026
4.1500
4.2300
4.1500
4.2100
4.2100
645,900
Jul 20, 2026
4.2200
4.2200
4.1000
4.1800
4.1800
534,800
Jul 17, 2026
4.2500
4.2600
4.1700
4.2200
4.2200
352,300
Jul 16, 2026
4.3500
4.3500
4.2300
4.2800
4.2800
274,300
Jul 15, 2026
4.3000
4.3500
4.2500
4.3400
4.3400
810,700
Jul 14, 2026
4.1600
4.3100
4.0500
4.2900
4.2900
1,549,600
Jul 13, 2026
4.3700
4.3700
4.1600
4.1700
4.1700
663,800
Jul 10, 2026
4.4000
4.4400
4.3300
4.3700
4.3700
647,800
Jul 9, 2026
4.2300
4.4000
4.2300
4.4000
4.4000
1,730,200
Jul 8, 2026
4.3000
4.3200
4.2100
4.2400
4.2400
1,066,500
Jul 7, 2026
4.0100
4.3300
3.9900
4.2600
4.2600
3,005,000
Jul 6, 2026
4.0000
4.0500
3.9100
3.9900
3.9900
938,700
Jul 3, 2026
3.7700
3.9500
3.7500
3.8800
3.8800
1,198,600
Jul 2, 2026
3.6900
3.7800
3.6600
3.7700
3.7700
626,800
Jul 1, 2026
3.6700
3.7100
3.6500
3.6500
3.6500
201,400
Jun 30, 2026
3.6600
3.7600
3.6000
3.6800
3.6800
617,500
Jun 29, 2026
3.6500
3.6800
3.5900
3.6600
3.6600
339,700
Jun 26, 2026
3.7000
3.7000
3.6200
3.6400
3.6400
364,700
Jun 25, 2026
3.7500
3.7500
3.6800
3.7200
3.7200
417,800
Jun 24, 2026
3.8000
3.8100
3.7000
3.7000
3.7000
374,500
Jun 23, 2026
3.8500
3.8900
3.7800
3.8000
3.8000
417,800
Jun 22, 2026
3.9100
3.9100
3.8100
3.8700
3.8700
352,800
Jun 19, 2026
3.9300
3.9400
3.8600
3.9100
3.9100
239,600
Jun 18, 2026
3.9400
3.9600
3.8600
3.9600
3.9600
305,700
Jun 17, 2026
3.9700
4.0200
3.9300
3.9300
3.9300
550,200
Jun 16, 2026
3.9700
4.0300
3.9200
3.9700
3.9700
611,600
Jun 15, 2026
3.7100
3.9500
3.7100
3.9500
3.9500
743,900
Jun 12, 2026
3.7000
3.7000
3.6300
3.7000
3.7000
281,000
Jun 11, 2026
3.6000
3.7000
3.5800
3.6800
3.6800
348,800
Jun 10, 2026
3.6200
3.6900
3.5600
3.6200
3.6200
509,900
Jun 9, 2026
3.7200
3.7200
3.6300
3.6400
3.6400
513,900
Jun 8, 2026
3.7200
3.7500
3.6800
3.7200
3.7200
435,800
Jun 5, 2026
3.7500
3.7800
3.7100
3.7500
3.7500
397,600
Jun 4, 2026
3.8800
3.9000
3.7200
3.7500
3.7500
582,000
Jun 3, 2026
3.8400
3.9200
3.7900
3.8900
3.8900
598,400
Jun 2, 2026
3.8900
3.8900
3.7700
3.8400
3.8400
822,100
May 29, 2026
3.7000
3.9400
3.7000
3.9400
3.9400
1,522,300
May 28, 2026
3.8600
3.9100
3.7200
3.7900
3.7900
863,400
May 26, 2026
3.9200
3.9300
3.7700
3.8600
3.8600
722,000
May 25, 2026
3.9300
3.9900
3.9200
3.9200
3.9200
212,800
May 22, 2026
3.9800
4.0200
3.9000
3.9200
3.9200
354,700
May 21, 2026
3.9200
4.0000
3.9000
3.9800
3.9800
633,300
May 20, 2026
3.9300
3.9300
3.8800
3.9200
3.9200
271,600
May 19, 2026
3.9800
4.0200
3.8700
3.9300
3.9300
785,800
May 18, 2026
4.0000
4.0400
3.8900
3.9600
3.9600
486,000
May 15, 2026
4.1700
4.1900
4.0000
4.0400
4.0400
688,200
May 14, 2026
4.2200
4.2900
4.1400
4.1900
4.1900
380,900
May 13, 2026
4.2000
4.3100
4.1800
4.2400
4.2400
610,600
May 12, 2026
4.3000
4.3300
4.1600
4.1900
4.1900
1,065,300
May 11, 2026
4.1900
4.3200
4.1800
4.3000
4.3000
1,699,800
May 8, 2026
4.2700
4.2700
4.1100
4.2000
4.2000
622,700
May 7, 2026
0.123
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
4.1800
4.3400
4.1000
4.2700
4.2700
1,727,900
May 6, 2026
4.1600
4.3600
4.1200
4.2800
4.1570
2,067,500
May 5, 2026
4.0900
4.2800
4.0900
4.1500
4.0307
10,814,600
May 4, 2026
4.0700
4.3300
4.0600
4.1800
4.0599
1,866,400
Apr 30, 2026
3.8800
4.0700
3.8800
4.0700
3.9530
2,195,800
Apr 29, 2026
3.7600
3.9600
3.7600
3.9300
3.8171
880,900
Apr 28, 2026
3.7500
3.8400
3.7500
3.7900
3.6811
252,200
Apr 27, 2026
3.8700
3.8800
3.7400
3.7500
3.6422
563,200
Apr 24, 2026
3.7700
3.8500
3.7000
3.8500
3.7394
863,800
Apr 23, 2026
3.8500
3.8500
3.7100
3.7500
3.6422
614,000
Apr 22, 2026
3.8100
3.8400
3.7700
3.8100
3.7005
539,100
Apr 21, 2026
3.8300
3.9100
3.8000
3.8100
3.7005
1,104,500
Apr 20, 2026
3.9300
3.9300
3.8300
3.8600
3.7491
798,700
Apr 17, 2026
3.9500
3.9500
3.8700
3.9000
3.7879
862,200
Apr 16, 2026
4.0600
4.0700
3.9300
3.9500
3.8365
1,101,100
Apr 15, 2026
3.9000
4.1000
3.8900
4.0500
3.9336
1,618,100
Apr 14, 2026
3.9000
4.0200
3.8700
3.8900
3.7782
1,055,500
Apr 13, 2026
3.8800
3.9500
3.8500
3.9000
3.7879
1,286,400
Apr 10, 2026
3.8000
3.9400
3.8000
3.9000
3.7879
1,171,400
Apr 9, 2026
3.7700
3.8000
3.7100
3.8000
3.6908
971,100
Apr 8, 2026
3.5400
3.7800
3.5400
3.7700
3.6617
2,112,300
Apr 7, 2026
3.5000
3.5400
3.4700
3.5300
3.4286
462,500
Apr 6, 2026
3.4300
3.5800
3.4300
3.5200
3.4188
520,400
Apr 2, 2026
3.5700
3.5700
3.4300
3.4400
3.3411
1,007,300
Apr 1, 2026
3.4200
3.5800
3.4200
3.5300
3.4286
935,300
Mar 31, 2026
3.3900
3.4500
3.3700
3.4000
3.3023
585,800
Mar 30, 2026
3.4800
3.4800
3.3200
3.3800
3.2829
755,600
Mar 27, 2026
3.3300
3.5600
3.3200
3.5300
3.4286
2,140,700
Mar 26, 2026
3.3200
3.3800
3.2800
3.3400
3.2440
1,489,100
Mar 25, 2026
3.2600
3.3200
3.2400
3.3200
3.2246
2,005,800
Mar 24, 2026
3.2000
3.2700
3.1100
3.1800
3.0886
2,959,600
Mar 23, 2026
3.1300
3.1300
3.0400
3.0900
3.0012
1,359,400
Mar 20, 2026
3.1300
3.1700
3.0900
3.1700
3.0789
10,717,700
Mar 19, 2026
3.2000
3.2300
3.1000
3.1100
3.0206
1,184,600
Mar 18, 2026
3.1000
3.2400
3.0900
3.2400
3.1469
2,046,400
Mar 17, 2026
3.0800
3.1000
3.0400
3.0900
3.0012
1,054,100
Mar 16, 2026
3.0000
3.0800
3.0000
3.0800
2.9915
918,100
Mar 13, 2026
3.0400
3.0700
3.0100
3.0200
2.9332
667,800
Mar 12, 2026
3.1100
3.1200
3.0400
3.0500
2.9623
951,300
Mar 11, 2026
3.1000
3.1200
3.0500
3.1000
3.0109
720,300
Mar 10, 2026
3.0700
3.1300
3.0300
3.0600
2.9721
1,338,300
Mar 9, 2026
3.1200
3.1200
2.9600
3.0100
2.9235
2,386,100
Mar 6, 2026
3.1300
3.2400
3.1300
3.2300
3.1372
1,631,300
Mar 5, 2026
3.1500
3.1900
3.1100
3.1400
3.0498
2,315,000
Mar 4, 2026
3.2100
3.2300
3.0700
3.1000
3.0109
1,956,400
Mar 3, 2026
3.2300
3.2900
3.2300
3.2400
3.1469
1,719,800
Mar 2, 2026
3.0200
3.2300
3.0000
3.2200
3.1275
3,366,800
Feb 27, 2026
3.0800
3.1700
3.0800
3.1100
3.0206
10,292,200
Feb 26, 2026
3.1900
3.2000
3.0600
3.0800
2.9915
1,426,400
Feb 25, 2026
3.2100
3.2300
3.1500
3.1800
3.0886
1,014,900
Feb 24, 2026
3.2600
3.2600
3.1900
3.2000
3.1080
1,132,000
Feb 23, 2026
3.2700
3.3000
3.2400
3.2700
3.1760
798,100
Feb 20, 2026
3.3100
3.3100
3.2300
3.2500
3.1566
1,250,600
Feb 19, 2026
3.3400
3.3600
3.2900
3.3000
3.2052
879,500
Feb 16, 2026
3.2800
3.3500
3.2500
3.3400
3.2440
741,800
Feb 13, 2026
3.3000
3.3100
3.2300
3.2600
3.1663
674,000
Feb 12, 2026
3.3200
3.3200
3.2400
3.3000
3.2052
759,200
Feb 11, 2026
3.1700
3.3300
3.1700
3.3200
3.2246
2,630,900
Feb 10, 2026
3.1500
3.1600
3.1200
3.1500
3.0595
317,600
Feb 9, 2026
3.1200
3.1700
3.1200
3.1400
3.0498
470,300
Feb 6, 2026
3.1400
3.1400
3.0700
3.0700
2.9818
530,900
Feb 5, 2026
3.2000
3.2000
3.1200
3.1500
3.0595
489,600
Feb 4, 2026
3.1800
3.2000
3.1500
3.1900
3.0983
528,400
Feb 3, 2026
3.0700
3.1900
3.0700
3.1500
3.0595
667,100
Feb 2, 2026
3.1300
3.1400
3.0200
3.0600
2.9721
638,500
Jan 30, 2026
3.1200
3.2000
3.1000
3.1500
3.0595
1,291,400
Jan 29, 2026
3.1000
3.1700
3.0700
3.1200
3.0303
1,276,700
Jan 28, 2026
3.0500
3.1000
2.9800
3.1000
3.0109
873,600
Jan 27, 2026
2.9400
3.0500
2.9400
3.0500
2.9623
1,870,200
Jan 26, 2026
2.9300
2.9500
2.9100
2.9400
2.8555
900,900
Jan 23, 2026
2.8500
3.0000
2.8500
2.9200
2.8361
1,494,900
Jan 22, 2026
2.7600
2.8500
2.7600
2.8400
2.7584
1,428,100
Jan 21, 2026
2.7000
2.7700
2.7000
2.7500
2.6710
853,300
Jan 20, 2026
2.6800
2.7700
2.6700
2.7500
2.6710
1,106,200
Jan 19, 2026
2.7000
2.7000
2.6700
2.6700
2.5933
427,200
Jan 16, 2026
2.6900
2.7200
2.6600
2.6800
2.6030
341,700
Jan 15, 2026
2.6700
2.7000
2.6700
2.7000
2.6224
497,800
Jan 14, 2026
2.6800
2.7100
2.6500
2.6800
2.6030
864,000
Jan 13, 2026
2.6000
2.6800
2.6000
2.6800
2.6030
863,700
Jan 12, 2026
2.5900
2.6100
2.5600
2.6000
2.5253
532,100
Jan 9, 2026
2.5600
2.6000
2.5400
2.5900
2.5156
332,600
Jan 8, 2026
2.5500
2.5600
2.5400
2.5600
2.4864
422,100
Jan 7, 2026
2.5700
2.5900
2.5300
2.5400
2.4670
524,800
Jan 6, 2026
2.5400
2.5700
2.5300
2.5600
2.4864
383,600
Jan 5, 2026
2.5600
2.5800
2.5200
2.5200
2.4476
360,000
Jan 2, 2026
2.5700
2.5800
2.5400
2.5600
2.4864
347,900
Dec 31, 2025
2.5900
2.5900
2.5500
2.5700
2.4961
181,700
Dec 30, 2025
2.6100
2.6200
2.5800
2.5900
2.5156
237,500
Dec 29, 2025
2.5900
2.6100
2.5800
2.6100
2.5350
634,600
Dec 26, 2025
2.5800
2.6000
2.5700
2.5900
2.5156
457,300
Dec 24, 2025
2.5700
2.6000
2.5600
2.5800
2.5059
418,400
Dec 23, 2025
2.5800
2.5800
2.5600
2.5700
2.4961
377,500
Dec 22, 2025
2.5500
2.5800
2.5500
2.5800
2.5059
563,000
Dec 19, 2025
2.5500
2.5500
2.5200
2.5400
2.4670
400,800
Dec 18, 2025
2.5500
2.5500
2.5200
2.5400
2.4670
304,700
Dec 17, 2025
2.5600
2.5700
2.5200
2.5300
2.4573
370,800
Dec 16, 2025
2.5500
2.5800
2.5300
2.5500
2.4767
405,200
Dec 15, 2025
2.5200
2.5600
2.5200
2.5500
2.4767
681,400
Dec 12, 2025
2.5100
2.5300
2.4900
2.5300
2.4573
405,900
Dec 11, 2025
2.5200
2.5400
2.4600
2.4700
2.3990
577,700
Dec 10, 2025
2.5400
2.5500
2.5000
2.5200
2.4476
458,500
Dec 9, 2025
2.5100
2.5500
2.4800
2.5400
2.4670
983,000
Dec 8, 2025
2.5000
2.5200
2.4800
2.5000
2.4282
481,600
Dec 5, 2025
2.4800
2.5100
2.4800
2.4800
2.4087
162,500
Dec 4, 2025
2.4900
2.5000
2.4700
2.5000
2.4282
451,400
Dec 3, 2025
2.4700
2.5000
2.4500
2.4900
2.4184
290,600
Dec 2, 2025
2.4200
2.4700
2.4000
2.4600
2.3893
342,200
Dec 1, 2025
2.4200
2.4500
2.3900
2.4000
2.3310
366,200
Nov 28, 2025
2.4700
2.4700
2.4100
2.4200
2.3505
346,300
Nov 27, 2025
2.4600
2.4800
2.4500
2.4600
2.3893
174,200
Nov 26, 2025
2.4700
2.4800
2.4500
2.4600
2.3893
291,100
Nov 25, 2025
2.4300
2.4700
2.4200
2.4700
2.3990
298,200
Nov 24, 2025
2.4200
2.4600
2.4200
2.4300
2.3602
279,900
Nov 21, 2025
2.4200
2.4400
2.4100
2.4200
2.3505
320,400
Nov 20, 2025
2.4900
2.4900
2.4300
2.4300
2.3602
335,500
Nov 19, 2025
2.4200
2.4800
2.4100
2.4300
2.3602
327,500
Nov 18, 2025
2.4700
2.4900
2.4100
2.4300
2.3602
461,700
Nov 17, 2025
2.4800
2.5100
2.4700
2.4800
2.4087
202,700
Nov 14, 2025
2.5000
2.5100
2.4700
2.4900
2.4184
290,400
Nov 13, 2025
2.5200
2.5200
2.4900
2.5200
2.4476
242,600
Nov 12, 2025
2.5000
2.5300
2.5000
2.5200
2.4476
216,700
Nov 11, 2025
2.5100
2.5300
2.4800
2.5000
2.4282
438,500
Nov 10, 2025
2.5200
2.5200
2.4800
2.5100
2.4379
428,800
Nov 7, 2025
2.5100
2.5200
2.4900
2.5100
2.4379
512,500
Nov 6, 2025
2.4600
2.5300
2.4400
2.5300
2.4573
2,131,700
Nov 5, 2025
2.4600
2.4800
2.4100
2.4800
2.4087
1,009,900
Nov 4, 2025
2.5000
2.5600
2.4600
2.4800
2.4087
1,303,700
Nov 3, 2025
2.4600
2.5200
2.4600
2.5000
2.4282
796,000
