Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
64,038.01
-730.30(-1.13%)
CMC Crypto 200
1,383.71
-12.82(-0.92%)

Mewah International Inc. (MV4.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.2800

-0.0100

(-3.45%)

At close: 11:30AM SGT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.2900	0.2900	0.2800	0.2800	0.2800	30,000
25 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	6,400
24 Apr 2024	0.3050	0.3050	0.2950	0.2950	0.2950	185,300
23 Apr 2024	0.2950	0.3000	0.2950	0.3000	0.3000	30,200
22 Apr 2024	0.2900	0.2900	0.2800	0.2900	0.2900	94,200
19 Apr 2024	0.2850	0.2900	0.2850	0.2900	0.2900	162,500
18 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	35,000
17 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
16 Apr 2024	0.2800	0.2800	0.2700	0.2700	0.2700	29,100
15 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
12 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	50,000
11 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
09 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,800
08 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
05 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
04 Apr 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
03 Apr 2024	0.2850	0.2850	0.2800	0.2800	0.2800	4,000
02 Apr 2024	0.2900	0.2950	0.2900	0.2900	0.2900	60,400
01 Apr 2024	0.2900	0.2900	0.2900	0.2900	0.2900	167,500
28 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
27 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
26 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
25 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
22 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
21 Mar 2024	0.2800	0.2900	0.2800	0.2900	0.2900	25,000
20 Mar 2024	0.2850	0.2850	0.2750	0.2750	0.2750	55,000
19 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	16,300
18 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 Mar 2024	0.2850	0.2900	0.2850	0.2900	0.2900	200,000
14 Mar 2024	0.2800	0.2850	0.2800	0.2850	0.2850	52,100
13 Mar 2024	0.2850	0.2850	0.2750	0.2800	0.2800	142,500
12 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
11 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
08 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
07 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	2,000
06 Mar 2024	0.2700	0.2800	0.2700	0.2750	0.2750	36,500
05 Mar 2024	0.2700	0.2800	0.2700	0.2750	0.2750	29,200
04 Mar 2024	0.2700	0.2800	0.2700	0.2800	0.2800	1,800
01 Mar 2024	0.2750	0.2900	0.2700	0.2750	0.2750	211,300
29 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	100
28 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	33,600
27 Feb 2024	0.2750	0.2850	0.2750	0.2850	0.2850	32,800
26 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
23 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
22 Feb 2024	0.2850	0.2850	0.2750	0.2750	0.2750	7,000
21 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
20 Feb 2024	0.2650	0.2950	0.2650	0.2950	0.2950	73,200
19 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
16 Feb 2024	0.2800	0.2900	0.2750	0.2900	0.2900	116,100
15 Feb 2024	0.2800	0.2800	0.2750	0.2750	0.2750	17,400
14 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	100
13 Feb 2024	0.2650	0.2650	0.2650	0.2650	0.2650	1,000
09 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
08 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
07 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
06 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
05 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,800
02 Feb 2024	0.3000	0.3000	0.2650	0.2650	0.2650	13,100
01 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 Jan 2024	0.2900	0.3000	0.2900	0.3000	0.3000	102,800
29 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
26 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
25 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
24 Jan 2024	0.2700	0.2900	0.2700	0.2900	0.2900	3,100
23 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Jan 2024	0.2950	0.3000	0.2950	0.3000	0.3000	127,400
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
18 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
17 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
16 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
11 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
10 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
09 Jan 2024	0.2850	0.2900	0.2850	0.2900	0.2900	111,500
08 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
05 Jan 2024	0.2850	0.2950	0.2750	0.2950	0.2950	10,200
04 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
03 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,500
02 Jan 2024	0.2900	0.2900	0.2800	0.2800	0.2800	39,400
29 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
28 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	3,200
27 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	3,000
26 Dec 2023	0.2800	0.2900	0.2800	0.2900	0.2900	2,000
22 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
21 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
20 Dec 2023	0.2850	0.2850	0.2800	0.2800	0.2800	13,700
19 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	100
18 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
14 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	28,000
13 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	100
12 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	100
11 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
08 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
07 Dec 2023	0.2800	0.2900	0.2800	0.2900	0.2900	10,000
06 Dec 2023	0.2700	0.2900	0.2650	0.2900	0.2900	3,000
05 Dec 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
04 Dec 2023	0.2850	0.2850	0.2600	0.2700	0.2700	5,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD64,038.01-730.30(-1.13%)

CMC Crypto 2001,383.71-12.82(-0.92%)

Mewah International Inc. (MV4.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
64,038.01
-730.30(-1.13%)

CMC Crypto 200
1,383.71
-12.82(-0.92%)