Yahoo

Mail

Singapore markets closed

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,010.60
+43.37(+0.87%)
Dow
38,239.98
+253.58(+0.67%)
Nasdaq
15,451.31
+169.30(+1.11%)
Bitcoin USD
65,934.73
+6.76(+0.01%)
CMC Crypto 200
1,421.40
+6.64(+0.47%)

Mencast Holdings Ltd. (5NF.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0300

-0.0010

(-3.23%)

At close: 03:22PM SGT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	605,000
22 Apr 2024	0.0290	0.0310	0.0290	0.0310	0.0310	2,362,900
19 Apr 2024	0.0300	0.0300	0.0280	0.0300	0.0300	902,400
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
17 Apr 2024	0.0310	0.0310	0.0290	0.0300	0.0300	1,493,800
16 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	993,700
15 Apr 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,546,500
12 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,539,600
11 Apr 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,218,700
09 Apr 2024	0.0320	0.0350	0.0320	0.0330	0.0330	6,067,900
08 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	2,225,600
05 Apr 2024	0.0340	0.0350	0.0320	0.0340	0.0340	3,781,700
04 Apr 2024	0.0320	0.0340	0.0320	0.0330	0.0330	3,733,600
03 Apr 2024	0.0310	0.0320	0.0310	0.0320	0.0320	407,600
02 Apr 2024	0.0320	0.0330	0.0320	0.0330	0.0330	1,316,600
01 Apr 2024	0.0320	0.0330	0.0320	0.0330	0.0330	1,272,500
28 Mar 2024	0.0310	0.0320	0.0310	0.0310	0.0310	4,898,300
27 Mar 2024	0.0300	0.0310	0.0300	0.0310	0.0310	2,450,400
26 Mar 2024	0.0290	0.0300	0.0290	0.0290	0.0290	929,800
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,386,300
21 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,051,400
20 Mar 2024	0.0290	0.0300	0.0280	0.0300	0.0300	2,169,900
19 Mar 2024	0.0290	0.0300	0.0280	0.0280	0.0280	743,800
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	450,000
15 Mar 2024	0.0300	0.0300	0.0290	0.0300	0.0300	540,200
14 Mar 2024	0.0310	0.0310	0.0300	0.0310	0.0310	1,456,800
13 Mar 2024	0.0310	0.0310	0.0300	0.0310	0.0310	2,129,900
12 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	1,068,100
11 Mar 2024	0.0300	0.0310	0.0300	0.0310	0.0310	2,076,300
08 Mar 2024	0.0300	0.0320	0.0300	0.0310	0.0310	1,343,600
07 Mar 2024	0.0300	0.0310	0.0300	0.0300	0.0300	2,018,400
06 Mar 2024	0.0290	0.0310	0.0290	0.0310	0.0310	2,003,400
05 Mar 2024	0.0300	0.0310	0.0290	0.0300	0.0300	1,667,400
04 Mar 2024	0.0310	0.0320	0.0300	0.0300	0.0300	1,949,200
01 Mar 2024	0.0320	0.0320	0.0300	0.0300	0.0300	710,200
29 Feb 2024	0.0320	0.0320	0.0300	0.0320	0.0320	1,502,900
28 Feb 2024	0.0330	0.0340	0.0330	0.0330	0.0330	1,563,400
27 Feb 2024	0.0370	0.0370	0.0320	0.0340	0.0340	9,703,100
26 Feb 2024	0.0370	0.0370	0.0360	0.0370	0.0370	537,200
23 Feb 2024	0.0370	0.0370	0.0360	0.0360	0.0360	19,900
22 Feb 2024	0.0370	0.0370	0.0360	0.0360	0.0360	729,300
21 Feb 2024	0.0360	0.0370	0.0360	0.0370	0.0370	504,500
20 Feb 2024	0.0370	0.0380	0.0360	0.0360	0.0360	1,261,500
19 Feb 2024	0.0400	0.0400	0.0360	0.0360	0.0360	662,900
16 Feb 2024	0.0410	0.0410	0.0390	0.0400	0.0400	701,500
15 Feb 2024	0.0400	0.0400	0.0380	0.0400	0.0400	955,300
14 Feb 2024	0.0390	0.0410	0.0390	0.0410	0.0410	1,151,400
13 Feb 2024	0.0360	0.0400	0.0360	0.0390	0.0390	1,534,300
09 Feb 2024	0.0350	0.0380	0.0350	0.0350	0.0350	3,791,500
08 Feb 2024	0.0350	0.0350	0.0340	0.0340	0.0340	882,000
07 Feb 2024	0.0350	0.0350	0.0340	0.0340	0.0340	584,300
06 Feb 2024	0.0340	0.0350	0.0340	0.0340	0.0340	500,000
05 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	120,800
02 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
01 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
31 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	120,000
30 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	798,300
29 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	940,200
26 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	600,000
25 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
24 Jan 2024	0.0340	0.0350	0.0340	0.0350	0.0350	308,300
23 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	125,000
22 Jan 2024	0.0350	0.0350	0.0330	0.0350	0.0350	790,100
19 Jan 2024	0.0370	0.0370	0.0350	0.0350	0.0350	1,308,700
18 Jan 2024	0.0360	0.0370	0.0360	0.0370	0.0370	550,200
17 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
16 Jan 2024	0.0400	0.0400	0.0360	0.0380	0.0380	1,221,600
15 Jan 2024	0.0370	0.0400	0.0370	0.0390	0.0390	6,494,700
12 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	718,000
11 Jan 2024	0.0360	0.0370	0.0350	0.0360	0.0360	1,008,800
10 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	10,100
09 Jan 2024	0.0370	0.0380	0.0360	0.0370	0.0370	302,200
08 Jan 2024	0.0370	0.0390	0.0360	0.0380	0.0380	3,260,300
05 Jan 2024	0.0360	0.0370	0.0360	0.0370	0.0370	3,072,100
04 Jan 2024	0.0360	0.0370	0.0360	0.0370	0.0370	823,100
03 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	48,000
02 Jan 2024	0.0360	0.0370	0.0360	0.0370	0.0370	200,200
29 Dec 2023	0.0360	0.0360	0.0350	0.0360	0.0360	1,150,300
28 Dec 2023	0.0350	0.0360	0.0350	0.0350	0.0350	1,039,600
27 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	1,069,300
26 Dec 2023	0.0360	0.0370	0.0350	0.0370	0.0370	880,700
22 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	200,000
21 Dec 2023	0.0380	0.0380	0.0370	0.0370	0.0370	1,863,800
20 Dec 2023	0.0380	0.0390	0.0380	0.0380	0.0380	5,604,900
19 Dec 2023	0.0370	0.0380	0.0370	0.0370	0.0370	2,289,900
18 Dec 2023	0.0370	0.0380	0.0360	0.0370	0.0370	1,418,400
15 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	105,000
14 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	1,671,700
13 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	90,000
12 Dec 2023	0.0370	0.0370	0.0350	0.0360	0.0360	795,500
11 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	22,700
08 Dec 2023	0.0350	0.0360	0.0350	0.0360	0.0360	37,800
07 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Dec 2023	0.0360	0.0390	0.0350	0.0350	0.0350	1,642,100
05 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	359,700
04 Dec 2023	0.0390	0.0390	0.0390	0.0390	0.0390	250,200
01 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	249,000
30 Nov 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Nov 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,010.60+43.37(+0.87%)

Dow38,239.98+253.58(+0.67%)

Nasdaq15,451.31+169.30(+1.11%)

Bitcoin USD65,934.73+6.76(+0.01%)

CMC Crypto 2001,421.40+6.64(+0.47%)

Mencast Holdings Ltd. (5NF.SI)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,010.60
+43.37(+0.87%)

Dow
38,239.98
+253.58(+0.67%)

Nasdaq
15,451.31
+169.30(+1.11%)

Bitcoin USD
65,934.73
+6.76(+0.01%)

CMC Crypto 200
1,421.40
+6.64(+0.47%)