Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Kingsmen Creatives Ltd. (5MZ.SI)

Compare
0.3500
0.0000
(0.00%)
At close: April 10 at 1:47:35 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.35000.35000.35000.35000.3500-
Apr 10, 20250.34500.35000.34500.35000.350037,000
Apr 9, 20250.35000.35000.34500.34500.345083,700
Apr 8, 20250.35000.36500.35000.36500.365089,300
Apr 7, 20250.35000.35000.32000.34500.3450326,500
Apr 4, 20250.35500.35500.34500.34500.3450194,000
Apr 3, 20250.35500.35500.35500.35500.355066,600
Apr 2, 20250.35500.35500.35000.35000.350030,000
Apr 1, 20250.35500.35500.35500.35500.355018,500
Mar 28, 20250.35500.35500.35500.35500.355053,900
Mar 27, 20250.35500.35500.35500.35500.35508,100
Mar 26, 20250.35500.35500.35500.35500.35503,000
Mar 25, 20250.35500.35500.35500.35500.3550100
Mar 24, 20250.35500.35500.34500.35000.350097,200
Mar 21, 20250.36000.36000.35500.36000.360010,000
Mar 20, 20250.35500.35500.35500.35500.35506,000
Mar 19, 20250.36000.36000.35500.36000.360027,900
Mar 18, 20250.36000.37000.36000.37000.3700114,600
Mar 17, 20250.36000.37500.36000.37000.370063,500
Mar 14, 20250.34500.36500.34500.36500.3650352,300
Mar 13, 20250.34500.34500.33500.34500.345020,900
Mar 12, 20250.35000.35000.33500.34500.345049,000
Mar 11, 20250.34000.35500.34000.35000.3500289,200
Mar 10, 20250.32500.35500.32500.34000.3400201,100
Mar 7, 20250.32500.33000.32500.33000.330042,700
Mar 6, 20250.32000.32500.32000.32500.325042,100
Mar 5, 20250.31500.31500.31500.31500.31505,000
Mar 4, 20250.31500.31500.31500.31500.315030,100
Mar 3, 20250.31500.33000.31500.31500.3150193,300
Feb 28, 20250.31500.33000.31000.31000.31001,027,200
Feb 27, 20250.28000.28500.28000.28500.285047,500
Feb 26, 20250.28000.28000.28000.28000.2800-
Feb 25, 20250.28000.28000.28000.28000.280045,000
Feb 24, 20250.29500.29500.29500.29500.2950-
Feb 21, 20250.29500.29500.29500.29500.2950-
Feb 20, 20250.29500.29500.29500.29500.29505,500
Feb 19, 20250.28500.29500.28500.29500.295066,800
Feb 18, 20250.28500.28500.28500.28500.2850-
Feb 17, 20250.28000.28500.28000.28500.28509,200
Feb 14, 20250.28000.28000.28000.28000.280025,600
Feb 13, 20250.28000.28000.27000.27000.270086,900
Feb 12, 20250.27500.27500.27500.27500.2750-
Feb 11, 20250.27500.27500.27500.27500.2750-
Feb 10, 20250.28000.28000.27500.27500.275055,000
Feb 7, 20250.26500.26500.26500.26500.265080,000
Feb 6, 20250.27000.27000.27000.27000.2700-
Feb 5, 20250.27000.27000.27000.27000.270085,000
Feb 4, 20250.27000.27000.27000.27000.2700-
Feb 3, 20250.27000.27000.27000.27000.2700-
Jan 31, 20250.27000.27000.27000.27000.270024,900
Jan 28, 20250.27000.27000.27000.27000.270019,500
Jan 27, 20250.27000.27000.27000.27000.270010,100
Jan 24, 20250.27000.27000.27000.27000.2700-
Jan 23, 20250.27000.27000.27000.27000.2700150,000
Jan 22, 20250.27500.27500.27500.27500.2750500
Jan 21, 20250.27000.27500.27000.27500.275049,500
Jan 20, 20250.27000.27000.27000.27000.2700-
Jan 17, 20250.27000.27000.27000.27000.270020,400
Jan 16, 20250.27000.27000.27000.27000.27005,000
Jan 15, 20250.26500.26500.26500.26500.2650-
Jan 14, 20250.26500.26500.26500.26500.265029,300
Jan 13, 20250.26500.26500.26500.26500.2650-
Jan 10, 20250.26500.26500.26500.26500.265012,000
Jan 9, 20250.26500.26500.26500.26500.265020,000
Jan 8, 20250.26500.26500.26500.26500.265052,400
Jan 7, 20250.26500.26500.26500.26500.265074,900
Jan 6, 20250.26500.26500.26000.26500.265076,000
Jan 3, 20250.26500.26500.26500.26500.265036,000
Jan 2, 20250.26500.26500.26500.26500.265018,200
Dec 31, 20240.26500.26500.26500.26500.265050,000
Dec 30, 20240.26500.26500.26500.26500.265040,000
Dec 27, 20240.26000.26000.26000.26000.2600-
Dec 26, 20240.26500.26500.26000.26000.260021,500
Dec 24, 20240.26500.26500.26500.26500.2650-
Dec 23, 20240.26500.26500.26500.26500.265065,000
Dec 20, 20240.26500.26500.26500.26500.2650-
Dec 19, 20240.26500.26500.26500.26500.265010,000
Dec 18, 20240.27000.27000.26500.26500.265020,100
Dec 17, 20240.27000.27000.27000.27000.2700-
Dec 16, 20240.27000.27000.27000.27000.2700-
Dec 13, 20240.27000.27000.27000.27000.270070,400
Dec 12, 20240.26000.26000.26000.26000.2600-
Dec 11, 20240.26000.26000.26000.26000.2600105,000
Dec 10, 20240.26000.26000.26000.26000.2600-
Dec 9, 20240.26000.26000.26000.26000.2600-
Dec 6, 20240.26000.26500.26000.26000.2600104,400
Dec 5, 20240.25500.26500.25500.26500.26501,000
Dec 4, 20240.25500.25500.25500.25500.2550-
Dec 3, 20240.25500.25500.25500.25500.255060,100
Dec 2, 20240.26000.26000.25500.25500.2550135,000
Nov 29, 20240.27000.27000.26000.26000.2600153,500
Nov 28, 20240.26500.26500.26500.26500.2650-
Nov 27, 20240.26500.26500.26500.26500.2650400
Nov 26, 20240.25500.25500.25500.25500.25502,300
Nov 25, 20240.26500.27000.25500.25500.2550142,400
Nov 22, 20240.27000.27000.25500.27000.270030,500
Nov 21, 20240.26500.27500.26000.26000.260016,400
Nov 20, 20240.27500.27500.27500.27500.2750-
Nov 19, 20240.27000.27500.26000.27500.275058,600
Nov 18, 20240.27000.27000.27000.27000.2700100
Nov 15, 20240.26500.27500.25500.25500.2550451,200
Nov 14, 20240.27500.27500.27500.27500.2750-
Nov 13, 20240.28000.28000.26000.27500.2750600
Nov 12, 20240.26500.27000.26500.27000.270060,200
Nov 11, 20240.26500.27000.26500.27000.270069,500
Nov 8, 20240.26000.26500.26000.26500.265057,400
Nov 7, 20240.26500.26500.26000.26500.265015,800
Nov 6, 20240.26000.26500.26000.26500.2650700
Nov 5, 20240.26500.26500.26500.26500.2650100
Nov 4, 20240.26500.26500.26000.26000.260010,200
Nov 1, 20240.26500.26500.26500.26500.2650-
Oct 30, 20240.26000.26500.26000.26500.265048,400
Oct 29, 20240.26000.26500.26000.26500.265051,000
Oct 28, 20240.26500.26500.25500.26500.2650120,200
Oct 25, 20240.26000.26500.26000.26500.2650517,000
Oct 24, 20240.26000.26000.26000.26000.260010,000
Oct 23, 20240.26000.26000.26000.26000.2600-
Oct 22, 20240.26000.26000.26000.26000.2600-
Oct 21, 20240.26000.26000.25500.26000.260035,100
Oct 18, 20240.26000.26000.26000.26000.2600-
Oct 17, 20240.25500.26000.25500.26000.2600100,200
Oct 16, 20240.25500.26000.25500.26000.260060,100
Oct 15, 20240.25500.26000.25500.26000.2600200
Oct 14, 20240.25500.25500.25000.25000.250050,100
Oct 11, 20240.25500.25500.25500.25500.2550-
Oct 10, 20240.25500.25500.25500.25500.2550100
Oct 9, 20240.25500.25500.25000.25000.250091,800
Oct 8, 20240.25000.25500.25000.25000.2500128,500
Oct 7, 20240.25500.26000.24500.25500.2550120,200
Oct 4, 20240.26000.26000.25000.26000.260030,700
Oct 3, 20240.25000.25500.25000.25500.2550208,300
Oct 2, 20240.25000.25500.25000.25500.255036,600
Oct 1, 20240.26000.26000.25000.26000.260045,300
Sep 30, 20240.24500.25500.24500.25500.2550182,000
Sep 27, 20240.25000.26000.24500.25000.2500131,600
Sep 26, 20240.24500.24500.24500.24500.245090,000
Sep 25, 20240.25500.25500.25500.25500.2550100
Sep 24, 20240.24500.25000.24500.25000.2500263,500
Sep 23, 20240.25000.26000.24500.24500.2450176,700
Sep 20, 20240.24500.25500.24500.24500.2450140,900
Sep 19, 20240.25000.25500.25000.25500.25501,300
Sep 18, 20240.25000.25000.25000.25000.250050,100
Sep 17, 20240.24500.24500.24000.24000.240070,200
Sep 16, 20240.24500.25000.23500.25000.2500329,000
Sep 13, 20240.24500.25500.24500.25500.255018,200
Sep 12, 20240.25500.25500.24500.25500.255059,300
Sep 11, 20240.25000.25500.25000.25000.2500161,100
Sep 10, 20240.25500.26000.25000.25500.255080,800
Sep 9, 20240.26500.26500.26500.26500.2650100
Sep 6, 20240.25000.25000.25000.25000.250095,900
Sep 5, 20240.26500.26500.26500.26500.2650-
Sep 4, 20240.26500.26500.26500.26500.2650-
Sep 3, 20240.26500.26500.26500.26500.2650100
Sep 2, 20240.26000.26000.25000.26000.260055,000
Aug 30, 20240.25000.26500.25000.25500.2550102,500
Aug 29, 20240.25500.26000.25500.26000.2600162,400
Aug 28, 20240.26500.26500.25500.26000.260064,300
Aug 27, 20240.26000.26500.26000.26000.2600100,100
Aug 26, 20240.26000.27000.26000.26000.2600170,700
Aug 23, 20240.27000.27000.27000.27000.2700-
Aug 22, 20240.25500.27000.25000.27000.270023,300
Aug 21, 20240.25500.26000.25500.26000.2600110,200
Aug 20, 20240.26500.27000.26000.26000.26004,363,100
Aug 19, 20240.27000.27000.25500.26000.2600110,300
Aug 16, 20240.27500.27500.25500.26000.260089,800
Aug 15, 20240.26500.26500.25500.26500.265054,900
Aug 14, 20240.26000.26500.26000.26000.260056,000
Aug 13, 20240.27000.27500.26000.26000.2600305,800
Aug 12, 20240.27500.28000.27500.28000.280025,700
Aug 8, 20240.27500.27500.27500.27500.2750-
Aug 7, 20240.27500.27500.27500.27500.2750-
Aug 6, 20240.27500.27500.27500.27500.2750-
Aug 5, 20240.27000.27500.26500.27500.275033,400
Aug 2, 20240.28000.28000.28000.28000.2800-
Aug 1, 20240.27500.28000.27500.28000.280038,200
Jul 31, 20240.27000.28000.27000.28000.280018,200
Jul 30, 20240.27000.28000.27000.28000.28001,100
Jul 29, 20240.27500.28000.27500.28000.280087,100
Jul 26, 20240.27500.27500.27500.27500.2750-
Jul 25, 20240.27500.27500.27500.27500.2750-
Jul 24, 20240.27000.27500.27000.27500.275073,200
Jul 23, 20240.27000.27500.27000.27000.270062,600
Jul 22, 20240.27500.27500.27500.27500.2750-
Jul 19, 20240.27500.27500.27500.27500.2750-
Jul 18, 20240.27000.27500.27000.27500.275094,200
Jul 17, 20240.27000.27500.27000.27500.275072,500
Jul 16, 20240.26500.27500.26500.27500.275013,500
Jul 15, 20240.27500.27500.27500.27500.2750-
Jul 12, 20240.27500.27500.26500.27500.275096,000
Jul 11, 20240.27000.27000.27000.27000.270037,100
Jul 10, 20240.26500.27000.26000.27000.270041,300
Jul 9, 20240.27000.27000.27000.27000.2700-
Jul 8, 20240.27000.27500.26500.27000.2700217,300
Jul 5, 20240.27000.27500.26000.27500.2750257,900
Jul 4, 20240.27000.27000.27000.27000.27005,100
Jul 3, 20240.27000.27000.26000.26000.260020,300
Jul 2, 20240.26500.27000.26000.26500.265011,300
Jul 1, 20240.27000.27000.27000.27000.2700-
Jun 28, 20240.27000.27000.27000.27000.2700-
Jun 27, 20240.27000.27000.27000.27000.2700-
Jun 26, 20240.27000.27000.27000.27000.2700-
Jun 25, 20240.27000.27000.27000.27000.270040,000
Jun 24, 20240.26500.27000.26500.27000.2700134,200
Jun 21, 20240.27000.28000.26500.27000.270075,300
Jun 20, 20240.28500.28500.28500.28500.2850100
Jun 19, 20240.27000.28000.27000.28000.28005,100
Jun 18, 20240.27000.28000.27000.28000.28004,100
Jun 14, 20240.28000.28500.28000.28500.285070,100
Jun 13, 20240.29000.29000.29000.29000.2900-
Jun 12, 20240.27000.29000.27000.29000.290016,200
Jun 11, 20240.27500.28500.27500.28500.285052,100
Jun 10, 20240.27000.31000.27000.28000.2800120,700
Jun 7, 20240.27000.27500.27000.27000.270020,400
Jun 6, 20240.27500.30000.26000.26500.265095,700
Jun 5, 20240.27500.27500.27500.27500.2750100
Jun 4, 20240.27000.27500.27000.27000.270020,100
Jun 3, 20240.27000.27000.27000.27000.2700-
May 31, 20240.26500.27000.26500.27000.2700161,400
May 30, 20240.26500.27000.26500.26500.2650100,200
May 29, 20240.26500.27500.26000.26000.260068,800
May 28, 20240.27500.27500.27500.27500.2750-
May 27, 20240.26500.27500.26500.27500.275024,500
May 24, 20240.28000.28000.26500.27500.275010,400
May 23, 20240.27500.28000.27000.27000.2700105,100
May 21, 20240.26500.28000.26500.28000.2800168,600
May 20, 20240.26500.27000.26500.26500.265012,000
May 17, 20240.26000.27000.26000.26500.265059,100
May 16, 20240.27500.27500.27500.27500.2750100
May 15, 2024 0.0100 Dividend
May 15, 20240.26500.27500.26500.26500.265065,100
May 14, 20240.27500.28000.27500.28000.270055,600
May 13, 20240.27500.28000.27500.28000.2700493,200
May 10, 20240.27500.28000.27500.28000.270022,400
May 9, 20240.27500.27500.27000.27000.260444,100
May 8, 20240.27000.27500.27000.27500.265219,700
May 7, 20240.28000.28000.27500.28000.270033,300
May 6, 20240.28500.28500.27000.27000.2604230,200
May 3, 20240.27000.27000.26500.27000.260471,200
May 2, 20240.26000.27000.26000.26000.250788,300
Apr 30, 20240.27000.28000.27000.28000.270030,100
Apr 29, 20240.27000.28000.27000.28000.270047,300
Apr 26, 20240.25500.27000.25500.27000.2604471,300
Apr 25, 20240.25500.26500.25000.26000.2507212,900
Apr 24, 20240.26500.26500.26500.26500.255510,000
Apr 23, 20240.26000.27000.26000.27000.260410,200
Apr 22, 20240.26500.26500.26500.26500.2555-
Apr 19, 20240.26500.26500.26500.26500.2555-
Apr 18, 20240.26000.26500.26000.26500.25556,900
Apr 17, 20240.26000.26500.26000.26500.25559,300
Apr 16, 20240.25500.26500.25500.26500.255534,100
Apr 15, 20240.27000.27000.27000.27000.2604-
Apr 12, 20240.27000.27000.27000.27000.2604-
Apr 11, 20240.25500.27000.25500.27000.26045,100