SES - Delayed Quote
SGD
Kimly Limited (1D0.SI)
0.3650
0.0000
(0.00%)
At close: 5:04:22 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
0.3700
0.3750
0.3650
0.3650
0.3650
304,600
Nov 2, 2026
0.3700
0.3700
0.3600
0.3650
0.3650
642,300
Oct 30, 2026
0.3650
0.3750
0.3600
0.3650
0.3650
655,000
Oct 29, 2026
0.3650
0.3700
0.3600
0.3650
0.3650
565,200
Oct 28, 2026
0.3650
0.3700
0.3600
0.3600
0.3600
241,500
Oct 27, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
446,000
Oct 26, 2026
0.3600
0.3750
0.3600
0.3650
0.3650
1,045,000
Oct 23, 2026
0.3600
0.3600
0.3550
0.3600
0.3600
593,000
Oct 22, 2026
0.3650
0.3650
0.3550
0.3550
0.3550
760,900
Oct 21, 2026
0.3650
0.3700
0.3550
0.3600
0.3600
2,215,600
Oct 20, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
2,435,500
Oct 19, 2026
0.3750
0.3750
0.3700
0.3700
0.3700
251,400
Oct 16, 2026
0.3700
0.3800
0.3700
0.3700
0.3700
331,300
Oct 15, 2026
0.3750
0.3750
0.3650
0.3650
0.3650
926,500
Oct 14, 2026
0.3800
0.3800
0.3700
0.3700
0.3700
676,000
Oct 13, 2026
0.3750
0.3800
0.3750
0.3800
0.3800
495,400
Oct 12, 2026
0.3800
0.3850
0.3650
0.3650
0.3650
1,364,200
Oct 9, 2026
0.3800
0.3850
0.3750
0.3750
0.3750
726,200
Oct 8, 2026
0.3850
0.3900
0.3800
0.3800
0.3800
1,330,000
Oct 7, 2026
0.3850
0.3950
0.3850
0.3850
0.3850
386,000
Oct 6, 2026
0.3900
0.3950
0.3850
0.3850
0.3850
683,300
Oct 5, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
97,600
Oct 2, 2026
0.3900
0.3950
0.3850
0.3900
0.3900
1,024,500
Oct 1, 2026
0.3900
0.3950
0.3850
0.3850
0.3850
673,700
Sep 30, 2026
0.3950
0.4000
0.3900
0.3900
0.3900
132,000
Sep 29, 2026
0.3900
0.4000
0.3900
0.3900
0.3900
187,700
Sep 28, 2026
0.4000
0.4000
0.3900
0.3900
0.3900
1,662,300
Sep 25, 2026
0.3950
0.4000
0.3950
0.3950
0.3950
589,400
Sep 24, 2026
0.4000
0.4050
0.4000
0.4000
0.4000
144,000
Sep 23, 2026
0.4000
0.4050
0.4000
0.4000
0.4000
134,200
Sep 22, 2026
0.4000
0.4050
0.4000
0.4000
0.4000
130,100
Sep 21, 2026
0.4050
0.4050
0.4000
0.4000
0.4000
331,300
Sep 18, 2026
0.4000
0.4050
0.4000
0.4000
0.4000
102,100
Sep 17, 2026
0.4050
0.4100
0.4000
0.4000
0.4000
311,600
Sep 16, 2026
0.4050
0.4050
0.4000
0.4050
0.4050
25,000
Sep 15, 2026
0.4050
0.4050
0.4000
0.4050
0.4050
72,000
Sep 14, 2026
0.4050
0.4050
0.4000
0.4000
0.4000
344,100
Sep 11, 2026
0.4050
0.4050
0.4000
0.4000
0.4000
406,600
Sep 10, 2026
0.4000
0.4150
0.4000
0.4100
0.4100
1,748,900
Sep 9, 2026
0.4100
0.4100
0.4000
0.4000
0.4000
249,700
Sep 8, 2026
0.4050
0.4100
0.4050
0.4100
0.4100
483,900
Sep 7, 2026
0.4100
0.4150
0.4050
0.4050
0.4050
226,300
Sep 4, 2026
0.4100
0.4100
0.4050
0.4050
0.4050
254,800
Sep 3, 2026
0.4100
0.4150
0.4100
0.4150
0.4150
389,600
Sep 2, 2026
0.4100
0.4150
0.4050
0.4100
0.4100
402,300
Sep 1, 2026
0.4100
0.4100
0.4050
0.4100
0.4100
210,000
Aug 31, 2026
0.4100
0.4100
0.4100
0.4100
0.4100
23,700
Aug 28, 2026
0.4100
0.4100
0.4050
0.4100
0.4100
318,400
Aug 27, 2026
0.4050
0.4100
0.4050
0.4100
0.4100
453,200
Aug 26, 2026
0.4050
0.4050
0.4050
0.4050
0.4050
111,700
Aug 25, 2026
0.4100
0.4150
0.4050
0.4050
0.4050
403,400
Aug 24, 2026
0.4150
0.4200
0.4050
0.4100
0.4100
942,600
Aug 21, 2026
0.4050
0.4150
0.4050
0.4150
0.4150
1,786,900
Aug 20, 2026
0.4000
0.4050
0.4000
0.4000
0.4000
2,011,700
Aug 19, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
133,200
Aug 18, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
2,000
Aug 17, 2026
0.3950
0.4000
0.3900
0.3900
0.3900
48,300
Aug 14, 2026
0.3950
0.4000
0.3900
0.3950
0.3950
1,310,900
Aug 13, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
564,000
Aug 12, 2026
0.3950
0.3950
0.3950
0.3950
0.3950
44,700
Aug 11, 2026
0.3900
0.3950
0.3900
0.3950
0.3950
306,300
Aug 7, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
506,800
Aug 6, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
36,300
Aug 5, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
227,500
Aug 4, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
191,500
Aug 3, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
279,800
Jul 31, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
355,100
Jul 30, 2026
0.3900
0.3950
0.3900
0.3950
0.3950
320,800
Jul 29, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
808,800
Jul 28, 2026
0.3900
0.3950
0.3900
0.3950
0.3950
29,200
Jul 27, 2026
0.3950
0.4000
0.3900
0.3900
0.3900
563,500
Jul 24, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
124,100
Jul 23, 2026
0.3900
0.4000
0.3900
0.3950
0.3950
92,500
Jul 22, 2026
0.3950
0.3950
0.3900
0.3900
0.3900
21,800
Jul 21, 2026
0.3950
0.4000
0.3900
0.3950
0.3950
340,200
Jul 20, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
467,600
Jul 17, 2026
0.3950
0.3950
0.3900
0.3950
0.3950
606,600
Jul 16, 2026
0.3950
0.4000
0.3950
0.3950
0.3950
302,700
Jul 15, 2026
0.4000
0.4000
0.3900
0.3950
0.3950
901,400
Jul 14, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
164,400
Jul 13, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
58,000
Jul 10, 2026
0.4000
0.4000
0.3950
0.3950
0.3950
55,200
Jul 9, 2026
0.3950
0.4000
0.3950
0.4000
0.4000
102,100
Jul 8, 2026
0.3950
0.4000
0.3950
0.3950
0.3950
104,400
Jul 7, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
5,700
Jul 6, 2026
0.4000
0.4000
0.3950
0.4000
0.4000
147,900
Jul 3, 2026
0.3900
0.4000
0.3900
0.3950
0.3950
351,800
Jul 2, 2026
0.3900
0.3950
0.3900
0.3900
0.3900
444,300
Jul 1, 2026
0.3950
0.4000
0.3900
0.3900
0.3900
269,800
Jun 30, 2026
0.3950
0.4000
0.3950
0.3950
0.3950
77,900
Jun 29, 2026
0.4000
0.4000
0.3900
0.3950
0.3950
170,300
Jun 26, 2026
0.4000
0.4000
0.3900
0.3900
0.3900
518,200
Jun 25, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
0.4050
0.4050
0.3950
0.3950
0.3950
481,100
Jun 24, 2026
0.4100
0.4100
0.4050
0.4050
0.3950
352,200
Jun 23, 2026
0.4100
0.4100
0.4050
0.4100
0.3999
378,900
Jun 22, 2026
0.4050
0.4100
0.4050
0.4100
0.3999
105,400
Jun 19, 2026
0.4050
0.4100
0.4050
0.4050
0.3950
94,200
Jun 18, 2026
0.4000
0.4100
0.4000
0.4050
0.3950
444,100
Jun 17, 2026
0.4050
0.4100
0.4000
0.4000
0.3901
573,900
Jun 16, 2026
0.4100
0.4100
0.4000
0.4050
0.3950
235,600
Jun 15, 2026
0.4050
0.4100
0.4000
0.4050
0.3950
358,200
Jun 12, 2026
0.4050
0.4100
0.4050
0.4050
0.3950
265,400
Jun 11, 2026
0.4050
0.4100
0.4050
0.4050
0.3950
330,000
Jun 10, 2026
0.4050
0.4100
0.4050
0.4050
0.3950
605,900
Jun 9, 2026
0.4050
0.4100
0.4050
0.4050
0.3950
175,100
Jun 8, 2026
0.4100
0.4100
0.4050
0.4050
0.3950
506,200
Jun 5, 2026
0.4100
0.4100
0.4050
0.4100
0.3999
377,600
Jun 4, 2026
0.4050
0.4150
0.4050
0.4100
0.3999
2,420,400
Jun 3, 2026
0.4100
0.4100
0.4050
0.4050
0.3950
147,900
Jun 2, 2026
0.4050
0.4100
0.4050
0.4100
0.3999
755,900
May 29, 2026
0.4050
0.4100
0.4000
0.4050
0.3950
612,700
May 28, 2026
0.4050
0.4100
0.4000
0.4050
0.3950
583,200
May 26, 2026
0.4100
0.4100
0.4000
0.4000
0.3901
501,300
May 25, 2026
0.4100
0.4100
0.4000
0.4100
0.3999
439,200
May 22, 2026
0.4100
0.4100
0.4050
0.4100
0.3999
180,200
May 21, 2026
0.4100
0.4100
0.4000
0.4050
0.3950
257,100
May 20, 2026
0.4050
0.4100
0.4000
0.4050
0.3950
316,400
May 19, 2026
0.4100
0.4100
0.4000
0.4050
0.3950
637,500
May 18, 2026
0.4100
0.4100
0.4050
0.4100
0.3999
481,000
May 15, 2026
0.4100
0.4150
0.4050
0.4100
0.3999
694,300
May 14, 2026
0.4150
0.4150
0.4100
0.4100
0.3999
392,600
May 13, 2026
0.4200
0.4200
0.4100
0.4150
0.4048
2,939,200
May 12, 2026
0.4150
0.4200
0.4150
0.4150
0.4048
1,067,900
May 11, 2026
0.4150
0.4200
0.4150
0.4150
0.4048
947,300
May 8, 2026
0.4200
0.4250
0.4150
0.4150
0.4048
1,433,500
May 7, 2026
0.4150
0.4300
0.4050
0.4250
0.4145
5,689,300
May 6, 2026
0.4000
0.4000
0.3950
0.3950
0.3852
243,800
May 5, 2026
0.4000
0.4000
0.3950
0.4000
0.3901
62,100
May 4, 2026
0.3950
0.4000
0.3950
0.4000
0.3901
394,300
Apr 30, 2026
0.3950
0.4000
0.3950
0.3950
0.3852
392,700
Apr 29, 2026
0.3900
0.4000
0.3900
0.3950
0.3852
399,700
Apr 28, 2026
0.3950
0.3950
0.3900
0.3900
0.3804
88,400
Apr 27, 2026
0.3950
0.4000
0.3900
0.3950
0.3852
449,100
Apr 24, 2026
0.3950
0.4000
0.3950
0.3950
0.3852
100,300
Apr 23, 2026
0.4000
0.4000
0.3950
0.4000
0.3901
327,600
Apr 22, 2026
0.3950
0.4000
0.3950
0.3950
0.3852
201,000
Apr 21, 2026
0.3950
0.3950
0.3900
0.3950
0.3852
87,300
Apr 20, 2026
0.3950
0.3950
0.3900
0.3950
0.3852
100,600
Apr 17, 2026
0.3950
0.3950
0.3900
0.3900
0.3804
242,100
Apr 16, 2026
0.3950
0.3950
0.3900
0.3900
0.3804
461,200
Apr 15, 2026
0.3900
0.3950
0.3900
0.3950
0.3852
263,000
Apr 14, 2026
0.3900
0.3950
0.3850
0.3900
0.3804
912,000
Apr 13, 2026
0.3850
0.3900
0.3850
0.3900
0.3804
434,500
Apr 10, 2026
0.3900
0.3900
0.3800
0.3850
0.3755
2,125,200
Apr 9, 2026
0.3900
0.3950
0.3900
0.3900
0.3804
159,800
Apr 8, 2026
0.3900
0.3950
0.3850
0.3900
0.3804
548,300
Apr 7, 2026
0.3900
0.3950
0.3900
0.3900
0.3804
201,100
Apr 6, 2026
0.3950
0.3950
0.3900
0.3900
0.3804
63,700
Apr 2, 2026
0.3900
0.3950
0.3900
0.3950
0.3852
38,800
Apr 1, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
657,800
Mar 31, 2026
0.3900
0.3900
0.3850
0.3850
0.3755
27,100
Mar 30, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
31,200
Mar 27, 2026
0.3900
0.3950
0.3850
0.3900
0.3804
54,000
Mar 26, 2026
0.3950
0.3950
0.3850
0.3950
0.3852
88,400
Mar 25, 2026
0.3900
0.3950
0.3850
0.3950
0.3852
709,100
Mar 24, 2026
0.3900
0.3950
0.3850
0.3950
0.3852
360,500
Mar 23, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
955,700
Mar 20, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
246,700
Mar 19, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
71,600
Mar 18, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
686,000
Mar 17, 2026
0.3900
0.3950
0.3900
0.3900
0.3804
254,500
Mar 16, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
192,800
Mar 13, 2026
0.3900
0.3900
0.3850
0.3900
0.3804
120,600
Mar 12, 2026
0.3900
0.3950
0.3850
0.3850
0.3755
534,000
Mar 11, 2026
0.3950
0.3950
0.3900
0.3900
0.3804
73,300
Mar 10, 2026
0.3900
0.3950
0.3900
0.3900
0.3804
488,100
Mar 9, 2026
0.3900
0.3900
0.3800
0.3850
0.3755
1,292,300
Mar 6, 2026
0.3900
0.3950
0.3850
0.3950
0.3852
578,200
Mar 5, 2026
0.3950
0.3950
0.3900
0.3900
0.3804
1,140,700
Mar 4, 2026
0.3950
0.3950
0.3850
0.3850
0.3755
612,500
Mar 3, 2026
0.3950
0.4000
0.3900
0.4000
0.3901
689,000
Mar 2, 2026
0.3950
0.4000
0.3900
0.3950
0.3852
608,500
Feb 27, 2026
0.3900
0.4000
0.3900
0.4000
0.3901
869,200
Feb 26, 2026
0.4050
0.4100
0.3900
0.3900
0.3804
2,092,400
Feb 25, 2026
0.4200
0.4200
0.4050
0.4050
0.3950
1,299,600
Feb 24, 2026
0.4150
0.4200
0.4100
0.4200
0.4096
374,800
Feb 23, 2026
0.4150
0.4150
0.4100
0.4150
0.4048
212,700
Feb 20, 2026
0.4150
0.4150
0.4100
0.4150
0.4048
243,900
Feb 19, 2026
0.4200
0.4200
0.4150
0.4150
0.4048
759,700
Feb 16, 2026
0.4200
0.4200
0.4150
0.4200
0.4096
397,200
Feb 13, 2026
0.4150
0.4250
0.4100
0.4200
0.4096
720,800
Feb 12, 2026
0.4200
0.4200
0.4100
0.4150
0.4048
500,700
Feb 11, 2026
0.4150
0.4200
0.4100
0.4200
0.4096
617,000
Feb 10, 2026
0.4150
0.4150
0.4100
0.4100
0.3999
135,600
Feb 9, 2026
0.4100
0.4200
0.4050
0.4150
0.4048
664,800
Feb 6, 2026
0.4150
0.4150
0.4050
0.4100
0.3999
691,700
Feb 5, 2026
0.4200
0.4200
0.4100
0.4150
0.4048
273,600
Feb 4, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
0.4200
0.4200
0.4150
0.4200
0.4096
255,900
Feb 3, 2026
0.4250
0.4350
0.4250
0.4300
0.4096
795,700
Feb 2, 2026
0.4300
0.4300
0.4200
0.4250
0.4049
658,100
Jan 30, 2026
0.4250
0.4300
0.4200
0.4300
0.4096
437,100
Jan 29, 2026
0.4200
0.4250
0.4200
0.4250
0.4049
402,200
Jan 28, 2026
0.4300
0.4300
0.4200
0.4250
0.4049
795,300
Jan 27, 2026
0.4300
0.4300
0.4200
0.4300
0.4096
501,000
Jan 26, 2026
0.4300
0.4300
0.4250
0.4300
0.4096
665,900
Jan 23, 2026
0.4300
0.4350
0.4200
0.4300
0.4096
797,300
Jan 22, 2026
0.4200
0.4400
0.4200
0.4300
0.4096
3,808,400
Jan 21, 2026
0.4150
0.4200
0.4100
0.4200
0.4001
1,071,500
Jan 20, 2026
0.4050
0.4200
0.4000
0.4150
0.3953
4,736,100
Jan 19, 2026
0.4050
0.4050
0.4000
0.4050
0.3858
186,100
Jan 16, 2026
0.4050
0.4050
0.4000
0.4050
0.3858
449,200
Jan 15, 2026
0.4100
0.4100
0.4000
0.4000
0.3811
313,500
Jan 14, 2026
0.4050
0.4100
0.4000
0.4100
0.3906
229,600
Jan 13, 2026
0.4050
0.4100
0.4000
0.4050
0.3858
726,800
Jan 12, 2026
0.3950
0.4100
0.3950
0.4050
0.3858
1,275,200
Jan 9, 2026
0.3950
0.4000
0.3950
0.3950
0.3763
592,400
Jan 8, 2026
0.3950
0.4000
0.3900
0.3950
0.3763
686,200
Jan 7, 2026
0.3950
0.4000
0.3900
0.3950
0.3763
1,666,100
Jan 6, 2026
0.3900
0.3950
0.3900
0.3950
0.3763
165,000
Jan 5, 2026
0.3900
0.3950
0.3900
0.3950
0.3763
233,600
Jan 2, 2026
0.3900
0.3950
0.3850
0.3900
0.3715
287,300
Dec 31, 2025
0.3900
0.3900
0.3900
0.3900
0.3715
161,000
Dec 30, 2025
0.3950
0.3950
0.3900
0.3950
0.3763
221,800
Dec 29, 2025
0.3900
0.3950
0.3900
0.3950
0.3763
431,700
Dec 26, 2025
0.3950
0.3950
0.3900
0.3900
0.3715
240,000
Dec 24, 2025
0.3900
0.3950
0.3900
0.3950
0.3763
121,900
Dec 23, 2025
0.3900
0.3900
0.3900
0.3900
0.3715
220,800
Dec 22, 2025
0.3900
0.3950
0.3900
0.3900
0.3715
211,500
Dec 19, 2025
0.3900
0.3900
0.3850
0.3900
0.3715
404,600
Dec 18, 2025
0.3850
0.3900
0.3850
0.3900
0.3715
32,900
Dec 17, 2025
0.3850
0.3900
0.3850
0.3850
0.3668
504,800
Dec 16, 2025
0.3900
0.3950
0.3850
0.3850
0.3668
110,700
Dec 15, 2025
0.3900
0.3950
0.3900
0.3950
0.3763
1,026,800
Dec 12, 2025
0.3850
0.3900
0.3850
0.3900
0.3715
118,800
Dec 11, 2025
0.3850
0.3900
0.3850
0.3850
0.3668
218,400
Dec 10, 2025
0.3900
0.3900
0.3850
0.3900
0.3715
127,100
Dec 9, 2025
0.3900
0.3900
0.3850
0.3900
0.3715
65,600
Dec 8, 2025
0.3850
0.3850
0.3850
0.3850
0.3668
13,400
Dec 5, 2025
0.3850
0.3900
0.3850
0.3900
0.3715
93,900
Dec 4, 2025
0.3900
0.3900
0.3850
0.3850
0.3668
205,800
Dec 3, 2025
0.3900
0.3900
0.3850
0.3900
0.3715
78,300
Dec 2, 2025
0.3900
0.3900
0.3850
0.3900
0.3715
39,700
Dec 1, 2025
0.3850
0.3900
0.3850
0.3900
0.3715
61,500
Nov 28, 2025
0.3850
0.3850
0.3850
0.3850
0.3668
281,600
Nov 27, 2025
0.3850
0.3850
0.3800
0.3800
0.3620
43,500
Nov 26, 2025
0.3900
0.3900
0.3800
0.3800
0.3620
459,700
Nov 25, 2025
0.3850
0.3850
0.3850
0.3850
0.3668
193,200
Nov 24, 2025
0.3850
0.3850
0.3800
0.3850
0.3668
151,100
Nov 21, 2025
0.3900
0.3900
0.3800
0.3850
0.3668
390,500
Nov 20, 2025
0.3850
0.3900
0.3850
0.3900
0.3715
100,100
Nov 19, 2025
0.3800
0.3850
0.3800
0.3850
0.3668
461,100
Nov 18, 2025
0.3850
0.3850
0.3800
0.3800
0.3620
208,500
Nov 17, 2025
0.3850
0.3850
0.3850
0.3850
0.3668
60,100
Nov 14, 2025
0.3900
0.3900
0.3850
0.3850
0.3668
195,100
Nov 13, 2025
0.3850
0.3900
0.3850
0.3900
0.3715
410,400
Nov 12, 2025
0.3950
0.3950
0.3850
0.3850
0.3668
331,800
Nov 11, 2025
0.3850
0.3950
0.3850
0.3950
0.3763
543,300
Nov 10, 2025
0.3800
0.3850
0.3800
0.3850
0.3668
235,500
Nov 7, 2025
0.3850
0.3850
0.3800
0.3800
0.3620
51,100
Nov 6, 2025
0.3850
0.3900
0.3850
0.3850
0.3668
445,600
Nov 5, 2025
0.3900
0.3900
0.3800
0.3850
0.3668
177,200
Nov 4, 2025
0.3950
0.4000
0.3800
0.3900
0.3715
836,900
Nov 3, 2025
0.4000
0.4000
0.3900
0.3950
0.3763
453,900
