Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Fri, Nov 20, 2009, 18:00 , Singapore
Back to homeMy Stocks


More

KLCI 1,276.98 +0.33
HSI 22,455.84 -187.32
Nikkei 9,497.68 -51.79

Dow 10,332.44 -93.87
Nasdaq 2,156.82 -36.32
S&P 1,094.90 -14.90
Thursday closing
Singapore: STI closes 0.1% up
US: Wall St sinks on tech and recovery concerns
News
Breaking News
Print Edition Headlines
Commentary
Hock Lock Siew
Editorial & Opinion
BT Financial
Stocks
Stock Picks
IPO Watch
FX/Money Markets
Funds/Unit Trusts
Derivatives
Commodity
Calendar
Tools
BT Specials
Biz IT
Property
Executive Money
Executive Lifestyle
Motoring
Supplements
Spotlight
McKinsey Quarterly
Currency Converter
Singapore Business Awards
Annual Report Award (ARA)
Enterprise 50
Enterprise 50
Search


Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > K > KEP CORP

Fri, Nov 20, 2009, 18:00
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:05:498.1308.1208.1300.0902110003752000
16:59:508.1108.1008.1100.07010003541000
16:58:528.1008.1008.1200.06020003540000
16:58:518.1108.1008.1100.070100003538000
16:58:358.1108.1108.1200.07050003528000
16:58:258.1108.1008.1100.07020003523000
16:58:228.0908.0908.1000.050240003521000
16:57:428.1008.1008.1100.06060003497000
16:57:428.1008.1008.1100.060190003491000
16:57:248.1108.1008.1100.07020003472000
16:57:088.1108.1008.1100.07060003470000
16:56:498.1108.1108.1200.070380003464000
16:55:098.1108.1108.1200.07050003426000
16:54:188.1208.1108.1200.08010003421000
16:53:138.1108.1108.1200.0701500003420000
16:52:258.1108.1108.1200.07010003270000
16:49:258.1108.1108.1200.070200003269000
16:47:478.1108.1108.1200.07010003249000
16:46:048.1108.1108.1200.07010003248000
16:45:158.1208.1108.1200.080100003247000
16:45:058.1208.1108.1200.080100003236000
16:45:058.1208.1108.1200.08010003237000
16:45:018.1208.1108.1200.080100003226000
16:44:498.1208.1108.1200.08010003216000
16:44:468.1208.1108.1200.080100003215000
16:43:038.1208.1208.1300.08090003205000
16:42:588.1208.1208.1300.08020003196000
16:42:578.1208.1108.1200.08090003194000
16:42:468.1108.1108.1200.07010003185000
16:42:458.1208.1108.1200.080100003184000
16:42:438.1108.1108.1200.07010003174000
16:41:518.1208.1208.1300.08010003173000
16:41:068.1208.1208.1300.08030003172000
16:41:048.1208.1108.1200.08060003169000
16:40:358.1208.1108.1200.08030003163000
16:39:498.1208.1108.1200.08050003160000
16:39:348.1008.1108.1200.060200003155000
16:39:278.1208.1208.1300.080250003135000
16:38:408.1308.1208.1300.09040003110000
16:35:198.1208.1208.1300.08040003106000
16:33:188.1308.1208.1300.090100003102000
16:32:428.1208.1208.1300.08010003092000
16:32:288.1208.1208.1300.08030003091000
16:31:478.1208.1108.1200.08030003088000
16:31:178.1208.1208.1300.080180003085000
16:31:108.1208.1208.1300.08050003067000
16:30:168.1208.1208.1300.08030003062000
16:29:428.1208.1208.1300.080200003059000
16:28:318.1208.1208.1300.08010003039000
16:28:098.1208.1208.1300.08020003038000
16:27:398.1208.1208.1300.080570003036000
16:26:198.1308.1208.1300.09020002979000
16:21:378.1308.1208.1300.090320002977000
16:20:228.1308.1308.1400.090340002945000
16:19:308.1308.1308.1400.09030002911000
16:15:198.1308.1308.1400.09010002908000
16:11:268.1308.1308.1400.09020002907000
16:10:238.1308.1308.1400.090150002905000
16:10:088.1308.1308.1400.09030002890000
16:10:068.1308.1308.1400.09020002887000
16:08:498.1308.1308.1400.09050002885000
16:07:288.1308.1308.1400.09010002880000
16:07:098.1308.1208.1300.090150002879000
16:05:198.1308.1208.1300.090490002864000
16:00:068.1308.1208.1300.09010002815000
15:55:378.1208.1208.1300.08010002814000
15:50:478.1208.1208.1300.0801000002813000
15:50:168.1208.1208.1300.08050002713000
15:49:308.1208.1208.1300.08010002708000
15:49:168.1208.1208.1300.08020002707000
15:48:368.1308.1208.1300.09010002705000
15:48:298.1208.1108.1200.08020002704000
15:48:288.1208.1208.1300.08060002702000
15:48:208.1208.1108.1200.08090002696000
15:48:128.1208.1208.1300.08010002687000
15:47:518.1208.1108.1300.080330002686000
15:44:598.1208.1108.1200.08010002653000
15:44:588.1208.1108.1200.08010002652000
15:44:558.1208.1108.1200.080200002651000
15:40:008.1208.1108.1200.080290002631000
15:38:128.1208.1108.1200.08010002602000
15:38:118.1208.1208.1300.080100002601000
15:38:098.1208.1208.1300.08050002591000
15:37:458.1208.1108.1200.080100002586000
15:34:238.1208.1108.1200.080200002576000
15:33:218.1208.1108.1200.08010002556000
15:33:218.1208.1108.1200.08010002555000
15:31:158.1208.1208.1300.08020002554000
15:30:568.1208.1208.1300.080100002552000
15:30:148.1208.1208.1300.08010002542000
15:29:348.1208.1208.1300.080100002541000
15:29:118.1208.1208.1300.08020002531000
15:28:058.1208.1208.1300.08010002529000
15:26:338.1208.1108.1200.08020002528000
15:26:018.1208.1208.1300.080140002526000
15:25:458.1208.1208.1300.080170002512000
15:24:578.1208.1208.1300.08010002495000
15:24:568.1208.1208.1300.08030002494000
15:23:308.1308.1208.1300.09010002491000
15:16:398.1308.1208.1300.09010002490000
15:13:058.1308.1208.1300.090690002489000
15:12:508.1308.1208.1300.09060002420000
15:11:228.1308.1208.1300.09010002414000
15:10:228.1208.1208.1300.08010002413000
15:10:068.1208.1208.1300.08030002412000
15:09:558.1208.1208.1300.080270002409000
15:09:448.1208.1208.1300.08030002382000
15:07:438.1208.1208.1300.0801000002379000
15:06:488.1208.1208.1300.08030002279000
15:06:258.1208.1208.1300.080130002276000
15:05:238.1208.1208.1300.08020002263000
15:05:018.1208.1208.1300.08010002261000
14:55:438.1208.1208.1300.08010002260000
14:55:308.1208.1208.1300.08010002259000
14:55:188.1208.1208.1300.08020002258000
14:55:118.1208.1208.1300.08020002256000
14:54:548.1208.1208.1300.08020002254000
14:52:488.1208.1208.1300.08010002252000
14:50:518.1208.1208.1300.08010002251000
14:50:208.1308.1208.1300.09010002250000
14:50:068.1308.1208.1300.09040002249000
14:49:518.1208.1208.1300.08080002245000
14:47:168.1308.1208.1300.09010002237000
14:46:258.1208.1208.1300.08010002236000
14:45:518.1208.1208.1300.080120002235000
14:45:258.1208.1208.1300.08020002223000
14:44:158.1208.1208.1300.08010002221000
14:44:148.1208.1208.1300.080100002220000
14:42:188.1208.1108.1200.08050002210000
14:42:178.1208.1108.1200.08010002205000
14:42:128.1208.1108.1200.08010002204000
14:42:088.1208.1208.1300.080130002203000
14:42:038.1208.1208.1300.08040002190000
14:40:248.1308.1308.1400.09020002185000
14:40:248.1308.1308.1400.09010002186000
14:40:238.1308.1308.1400.09030002183000
14:39:358.1308.1308.1400.090100002180000
14:37:148.1408.1308.1400.100310002170000
14:37:078.1408.1308.1400.10070002139000
14:37:048.1408.1408.1500.100450002132000
14:35:488.1408.1408.1500.10010002087000
14:29:358.1408.1408.1500.10010002086000
14:28:448.1408.1408.1500.10020002085000
14:28:428.1408.1308.1400.10080002083000
14:28:418.1408.1308.1400.10040002075000
14:28:388.1408.1308.1400.10010002071000
14:27:538.1408.1308.1400.10060002070000
14:27:508.1408.1408.1500.10020002064000
14:27:418.1408.1408.1500.10010002062000
14:27:268.1408.1408.1500.10010002061000
14:26:028.1408.1408.1500.10010002060000
14:25:248.1408.1408.1500.10010002059000
14:23:398.1508.1508.1600.11010002058000
14:23:358.1508.1508.1600.11020002057000
14:23:318.1508.1508.1600.11010002055000
14:23:238.1508.1508.1600.11050002054000
14:23:208.1508.1508.1600.11030002049000
14:23:188.1608.1508.1600.12030002046000
14:23:158.1508.1508.1600.110230002043000
14:22:528.1508.1508.1600.11010002020000
14:13:028.1608.1408.1600.12020002019000
14:13:008.1508.1408.1500.110240002017000
14:12:468.1508.1408.1500.11010001993000
14:12:448.1508.1408.1500.11060001992000
14:12:418.1508.1408.1500.11010001986000
14:12:408.1508.1408.1500.110100001985000
14:12:398.1508.1408.1500.11030001975000
14:12:368.1508.1408.1500.110300001972000
14:12:178.1508.1308.1500.11040001942000
14:12:148.1408.1308.1400.100930001938000
14:10:518.1308.1308.1400.09020001845000
14:09:388.1308.1308.1400.09020001843000
14:09:128.1308.1308.1400.09010001841000
14:09:108.1308.1308.1400.09020001840000
14:02:258.1308.1308.1400.090100001838000
14:01:088.1308.1308.1400.09020001828000
14:00:228.1308.1308.1400.090100001826000
14:00:168.1408.1308.1400.10010001816000
14:00:108.1308.1308.1400.09010001815000
14:00:088.1308.1308.1400.09030001814000
13:59:198.1408.1308.1400.100320001811000
12:29:228.1308.1208.1300.09010001779000
12:29:208.1308.1208.1300.09010001778000
12:29:138.1308.1208.1300.090120001777000
12:29:128.1308.1208.1300.09080001765000
12:28:518.1308.1208.1300.09010001757000
12:28:148.1208.1208.1300.08010001756000
12:26:428.1208.1208.1300.08010001755000
12:26:258.1208.1208.1300.080100001754000
12:25:148.1208.1208.1300.08010001744000
12:25:138.1208.1208.1300.08030001743000
12:20:078.1208.1208.1300.08020001740000
12:18:068.1308.1208.1300.09020001738000
12:17:508.1208.1208.1300.080100001736000
12:15:068.1208.1208.1300.08010001726000
12:12:448.1208.1208.1300.08010001725000
12:11:218.1208.1208.1300.08020001724000
12:10:128.1208.1108.1200.08040001722000
12:07:288.1208.1108.1200.08040001718000
12:07:138.1208.1208.1300.08010001714000
12:06:188.1208.1208.1300.08010001713000
12:06:058.1208.1208.1300.08020001712000
12:04:578.1208.1208.1300.08010001710000
12:04:558.1208.1208.1300.08050001709000
12:04:508.1208.1208.1300.08050001704000
12:04:448.1208.1208.1300.080120001699000
12:04:258.1208.1108.1200.08020001687000
12:04:228.1208.1108.1200.080410001685000
12:04:178.1208.1108.1200.08020001644000
12:02:378.1208.1108.1200.08030001642000
12:02:358.1108.1108.1200.07050001639000
12:00:448.1108.1008.1200.070230001634000
11:59:078.1108.1008.1100.07080001611000
11:57:488.1108.1008.1100.07060001603000
11:56:338.1108.1008.1100.07010001597000
11:53:428.1108.1008.1100.07030001596000
11:53:268.1108.1108.1200.07020001593000
11:53:238.1108.1108.1200.070100001591000
11:53:168.1108.1108.1200.07020001581000
11:52:588.1108.1108.1200.07040001579000
11:52:498.1108.1108.1200.07010001575000
11:52:288.1108.1108.1200.07010001574000
11:50:578.1208.1108.1200.08060001573000
11:50:448.1208.1208.1300.08040001567000
11:50:418.1208.1208.1300.08010001563000
11:50:408.1208.1208.1300.08010001562000
11:50:398.1208.1208.1300.080300001561000
11:50:378.1208.1208.1300.08020001531000
11:50:308.1208.1208.1300.080250001529000
11:49:098.1308.1208.1300.09010001504000
11:49:088.1208.1208.1300.08010001503000
11:43:298.1308.1208.1300.09020001502000
11:40:188.1208.1208.1300.08020001500000
11:39:218.1208.1108.1200.080310001498000
11:37:068.1208.1108.1200.08040001467000
11:35:338.1108.1108.1200.070200001463000
11:35:218.1108.1008.1100.070230001443000
11:35:118.1008.0908.1000.06020001420000
11:35:108.1008.0908.1000.06010001418000
11:35:098.1008.0908.1000.060100001417000
11:34:468.1008.0908.1000.06010001407000
11:34:448.0908.0808.0900.05030001405000
11:34:448.0908.0808.0900.05010001406000
11:34:438.0908.0808.0900.050170001402000
11:34:428.0908.0808.0900.050200001385000
11:33:378.0908.0808.0900.05010001365000
11:33:328.0808.0808.0900.04010001364000
11:33:318.0908.0808.0900.050100001363000
11:32:288.0908.0808.0900.050100001353000
11:28:358.0808.0808.0900.0401000001343000
11:27:248.0808.0808.0900.04010001243000
11:26:598.0908.0808.0900.0502300001242000
11:25:208.0908.0808.0900.05010001012000
11:19:058.0808.0808.0900.04030001011000
11:14:288.0808.0808.0900.04020001008000
11:13:588.0808.0808.0900.04010001006000
11:10:068.0908.0808.0900.05020001005000
11:09:518.0808.0808.0900.04010001003000
11:09:238.0808.0708.0800.04070001002000
11:09:218.0808.0708.0800.0401000995000
11:09:138.0808.0708.0800.04030000994000
11:09:058.0708.0708.0800.0302000964000
11:09:018.0708.0708.0800.0301000962000
11:08:438.0808.0708.0800.04020000961000
11:07:338.0708.0708.0800.0302000941000
11:06:588.0708.0708.0800.0301000939000
11:04:328.0708.0708.0800.0303000938000
11:03:158.0708.0708.0800.0301000935000
10:58:358.0708.0608.0700.0302000934000
10:56:468.0708.0608.0700.0301000932000
10:56:448.0708.0608.0700.03010000931000
10:55:288.0708.0608.0700.03010000921000
10:55:038.0708.0608.0700.0301000911000
10:53:418.0708.0608.0700.0303000910000
10:50:518.0808.0608.0800.04020000907000
10:50:398.0708.0608.0700.0301000887000
10:50:378.0708.0608.0700.0301000886000
10:50:298.0708.0608.0700.0301000885000
10:49:378.0608.0608.0700.0201000884000
10:48:228.0708.0608.0700.0306000883000
10:48:008.0608.0608.0800.0203000877000
10:45:548.0608.0608.0800.0202000874000
10:43:348.0708.0608.0700.0305000872000
10:42:568.0708.0708.0800.0305000867000
10:40:158.0808.0708.0800.0402000862000
10:38:328.0808.0708.0800.0406000860000
10:36:598.0708.0608.0700.0308000854000
10:35:008.0708.0708.0800.0301000846000
10:34:578.0708.0608.0800.0301000845000
10:34:558.0708.0708.0800.0303000844000
10:34:548.0708.0608.0700.0302000841000
10:33:118.0708.0608.0700.0304000839000
10:31:088.0708.0708.0800.0306000835000
10:30:338.0708.0708.0800.0301000829000
10:30:178.0708.0708.0800.0302000828000
10:25:348.0708.0608.0700.03015000826000
10:24:078.0708.0608.0700.03015000811000
10:23:558.0708.0608.0700.0302000796000
10:22:418.0708.0608.0700.0301000794000
10:22:308.0708.0608.0700.0302000793000
10:22:288.0708.0608.0700.0301000791000
10:22:178.0708.0708.0800.03010000790000
10:22:168.0708.0708.0800.0303000780000
10:22:068.0708.0708.0800.0302000777000
10:22:048.0708.0708.0800.0303000775000
10:22:038.0708.0708.0800.0301000772000
10:21:358.0708.0708.0800.0303000771000
10:21:278.0708.0708.0800.0307000768000
10:21:268.0808.0808.0900.0405000761000
10:21:268.0808.0808.0900.04037000756000
10:20:298.0908.0808.0900.0502000719000
10:20:138.0808.0808.0900.0402000717000
10:16:578.0808.0808.0900.0401000715000
10:15:138.0808.0808.0900.0402000714000
10:11:598.0808.0808.0900.0402000712000
10:11:588.0808.0708.0800.04012000710000
10:06:568.0808.0808.0900.0402000698000
10:05:068.0808.0808.0900.0403000696000
10:05:058.0808.0808.0900.0402000693000
10:03:528.0808.0808.0900.04010000691000
10:03:508.0808.0808.0900.0401000681000
10:02:478.0808.0808.0900.0401000680000
10:02:258.0808.0808.0900.0405000679000
10:00:438.0808.0708.0800.04010000674000
10:00:248.0808.0708.0800.0401000664000
10:00:198.0808.0708.0800.0402000663000
10:00:158.0808.0708.0800.04012000661000
10:00:038.0708.0708.0800.0301000649000
09:56:598.0808.0708.0800.0405000648000
09:55:008.0808.0708.0800.0402000643000
09:54:588.0808.0808.0900.04020000641000
09:54:578.0808.0808.0900.0401000621000
09:54:568.0808.0808.0900.04030000620000
09:50:538.0908.0808.0900.05010000590000
09:50:348.0908.0908.1000.0502000580000
09:50:258.0908.0908.1000.0501000578000
09:50:228.0908.0908.1000.0501000577000
09:50:178.1008.0808.1000.0601000576000
09:48:378.1008.0808.1000.0601000575000
09:48:108.1008.0808.1000.0601000574000
09:48:108.1008.0808.1000.0601000573000
09:48:098.0908.0808.0900.0501000572000
09:48:048.0908.0808.0900.05020000571000
09:45:318.0908.0908.1000.0502000551000
09:45:248.0908.0908.1000.0502000549000
09:45:078.0908.0908.1000.0503000547000
09:44:278.0908.0908.1000.0502000544000
09:44:258.0908.0908.1000.0503000542000
09:43:458.0908.0908.1000.0504000539000
09:43:218.0908.0908.1000.0504000535000
09:43:188.0908.0808.0900.05019000531000
09:41:208.0808.0808.0900.0401000512000
09:40:188.0808.0808.0900.0401000511000
09:35:398.0908.0808.0900.050100000510000
09:35:328.0908.0808.0900.050150000410000
09:33:298.0908.0908.1000.05013000260000
09:33:148.0908.0808.0900.0503000247000
09:33:138.0808.0808.0900.0404000244000
09:33:118.0808.0708.0800.04024000240000
09:20:498.0808.0708.0800.0401000216000
09:20:488.0808.0808.0900.04015000215000
09:18:328.0808.0808.0900.0401000200000
09:18:288.0908.0808.0900.05010000199000
09:18:258.0808.0708.0800.04011000189000
09:17:218.0808.0708.0800.04010000178000
09:17:058.0808.0808.0900.0409000166000
09:17:058.0808.0708.0800.0402000168000
09:13:248.0808.0708.0800.0401000157000
09:12:568.0808.0708.0800.0403000156000
09:12:458.0808.0708.0800.0401000153000
09:11:488.0808.0708.0800.0405000152000
09:10:408.0808.0708.0800.0401000147000
09:10:398.0808.0808.0900.0408000146000
09:10:168.0908.0808.0900.0506000138000
09:10:148.0808.0808.0900.0406000132000
09:06:548.0908.0808.0900.0501000126000
09:06:518.0908.0808.0900.0505000125000
09:06:458.0908.0808.0900.0505000120000
09:06:428.0908.0808.0900.0501000115000
09:06:388.0808.0808.0900.0401000114000
09:04:548.0808.0708.0800.0403000113000
09:01:548.0608.0608.0800.0205000110000
09:01:058.0808.0608.0800.0407000105000
09:01:028.0708.0608.0800.0301000098000
09:00:248.0608.0608.0700.020100088000
09:00:228.0608.0608.0700.0201000087000
08:59:458.0708.0608.0700.0307700077000


Disclaimer
The data contained in these pages is provided by the Singapore Exchange and Singapore Press Holdings bears no responsibility for any inaccuracies. No reselling of any of the data is allowed without the permission of the Singapore Exchange and Singapore Press Holdings

© Copyright Singapore Press Holdings 2009. Co. Regn. No. 198402868E Privacy policy | Terms & conditions