Singapore markets close in 58 minutes

Memories Group Limited (1H4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04100.0000 (0.00%)
As of 2:37PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.04100.04100.04100.04100.0410-
25 Feb 20210.04100.04100.04100.04100.0410-
24 Feb 20210.04100.04100.04100.04100.0410-
23 Feb 20210.04100.04100.04100.04100.0410-
22 Feb 20210.04100.04100.04100.04100.0410-
19 Feb 20210.04100.04100.04100.04100.0410-
18 Feb 20210.04100.04100.04100.04100.0410-
17 Feb 20210.04100.04100.04100.04100.0410-
16 Feb 20210.04100.04100.04100.04100.0410-
15 Feb 20210.04100.04100.04100.04100.0410-
11 Feb 20210.04100.04100.04100.04100.0410-
10 Feb 20210.04100.04100.04100.04100.0410-
09 Feb 20210.04100.04100.04100.04100.0410-
08 Feb 20210.04100.04100.04100.04100.0410-
05 Feb 20210.04100.04100.04100.04100.0410-
04 Feb 20210.04100.04100.04100.04100.0410-
03 Feb 20210.04100.04100.04100.04100.0410-
02 Feb 20210.04100.04100.04100.04100.0410-
01 Feb 20210.04100.04100.04100.04100.0410-
29 Jan 20210.05300.05300.04100.04100.041015,000
28 Jan 20210.05100.05100.05100.05100.0510-
27 Jan 20210.05100.05100.05100.05100.0510-
26 Jan 20210.05100.05100.05100.05100.0510-
25 Jan 20210.05100.05100.05100.05100.0510-
22 Jan 20210.05100.05100.05100.05100.0510-
21 Jan 20210.04800.05100.04800.05100.051021,600
20 Jan 20210.04900.05000.04900.05000.050021,200
19 Jan 20210.04900.04900.04900.04900.0490-
18 Jan 20210.04900.04900.04900.04900.0490800
15 Jan 20210.04900.04900.04900.04900.0490-
14 Jan 20210.05200.05200.04900.04900.04901,700
13 Jan 20210.04600.05500.04600.05500.05501,000
12 Jan 20210.02600.02600.02600.02600.0260-
11 Jan 20210.02600.02600.02600.02600.0260-
08 Jan 20210.02600.02600.02600.02600.02604,200
07 Jan 20210.02200.02200.02200.02200.0220-
06 Jan 20210.02200.02200.02200.02200.0220-
05 Jan 20210.02200.02200.02200.02200.0220-
04 Jan 20210.02200.02200.02200.02200.0220-
31 Dec 2020------
30 Dec 20200.02200.02200.02200.02200.0220-
29 Dec 20200.02200.02200.02200.02200.0220100
28 Dec 20200.02700.02700.02700.02700.0270-
24 Dec 2020------
23 Dec 20200.02700.02700.02700.02700.0270-
22 Dec 20200.02700.02700.02700.02700.0270-
21 Dec 20200.02700.02700.02700.02700.02704,200
18 Dec 20200.03000.03000.03000.03000.0300-
17 Dec 20200.03000.03000.03000.03000.0300-
16 Dec 20200.03000.03000.03000.03000.0300-
15 Dec 20200.03000.03000.03000.03000.0300-
14 Dec 20200.03000.03000.03000.03000.0300-
11 Dec 20200.03000.03000.03000.03000.0300-
10 Dec 20200.03000.03000.03000.03000.0300-
09 Dec 20200.03000.03000.03000.03000.0300-
08 Dec 20200.03000.03000.03000.03000.0300-
07 Dec 20200.03000.03000.03000.03000.03005,700
04 Dec 20200.03000.03000.03000.03000.0300-
03 Dec 20200.03000.03000.03000.03000.0300-
02 Dec 20200.03000.03000.03000.03000.0300-
01 Dec 20200.03000.03000.03000.03000.0300-
30 Nov 20200.03000.03000.02700.03000.0300121,000
27 Nov 20200.02500.02500.02500.02500.0250-
26 Nov 20200.02500.02500.02500.02500.0250-
25 Nov 20200.02500.02500.02500.02500.0250-
24 Nov 20200.02500.02500.02500.02500.0250-
23 Nov 20200.02500.02500.02500.02500.0250-
20 Nov 20200.02500.02500.02500.02500.0250-
19 Nov 20200.02500.02500.02500.02500.0250-
18 Nov 20200.02500.02500.02500.02500.0250-
17 Nov 20200.02500.02500.02500.02500.02505,100
16 Nov 20200.02500.02500.02500.02500.0250-
13 Nov 20200.02500.02500.02500.02500.0250-
12 Nov 20200.02500.02500.02500.02500.0250-
11 Nov 20200.02500.02500.02500.02500.0250-
10 Nov 20200.02500.02500.02500.02500.0250-
09 Nov 20200.02500.02500.02500.02500.02503,000
06 Nov 20200.02700.02700.02700.02700.0270-
05 Nov 20200.02700.02700.02700.02700.0270-
04 Nov 20200.02700.02700.02700.02700.0270-
03 Nov 20200.02700.02700.02700.02700.0270-
02 Nov 20200.02600.02700.02500.02700.027077,000
30 Oct 20200.02300.02300.01900.01900.0190130,200
29 Oct 20200.03700.04000.03000.03000.0300258,900
28 Oct 20200.04000.04000.04000.04000.0400-
27 Oct 20200.04000.04000.04000.04000.0400-
26 Oct 20200.04000.04000.04000.04000.0400-
23 Oct 20200.04000.04000.04000.04000.040020,000
22 Oct 20200.03900.03900.03900.03900.0390-
21 Oct 20200.03900.03900.03900.03900.0390200
20 Oct 20200.03800.03800.03800.03800.0380-
19 Oct 20200.03800.03800.03800.03800.0380-
16 Oct 20200.04800.04800.03800.03800.038014,600
15 Oct 20200.04800.04800.04800.04800.0480-
14 Oct 20200.03900.04800.03000.04800.048050,200
13 Oct 20200.04000.04000.04000.04000.0400-
12 Oct 20200.04000.04000.04000.04000.0400-
09 Oct 20200.04000.04000.04000.04000.0400-
08 Oct 20200.04000.04000.04000.04000.0400-
07 Oct 20200.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...