Singapore markets close in 5 hours 12 minutes

Memories Group Limited (1H4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03000.0000 (0.00%)
As of 4:02PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
06 Oct 20200.04000.04000.04000.04000.0400-
05 Oct 20200.04000.04000.04000.04000.0400-
02 Oct 20200.04000.04000.04000.04000.0400-
01 Oct 20200.04000.04000.04000.04000.0400-
30 Sep 20200.04000.04000.04000.04000.040090,500
29 Sep 20200.04000.04000.04000.04000.0400-
28 Sep 20200.04000.04100.04000.04000.040090,400
25 Sep 20200.04100.04100.04100.04100.0410-
24 Sep 20200.04100.04100.04100.04100.0410-
23 Sep 20200.04100.04100.04100.04100.0410-
22 Sep 20200.04100.04100.04100.04100.0410-
21 Sep 20200.04500.04500.04100.04100.041027,000
18 Sep 20200.05000.05000.05000.05000.0500-
17 Sep 20200.05200.05200.05000.05000.050050,000
16 Sep 20200.05300.05300.05300.05300.0530-
15 Sep 20200.05300.05300.05300.05300.0530-
14 Sep 20200.05300.05300.05300.05300.053025,000
11 Sep 20200.05500.05500.05500.05500.0550-
10 Sep 20200.05500.05500.05500.05500.055025,100
09 Sep 20200.05500.05500.05500.05500.0550-
08 Sep 20200.05600.05600.05500.05500.055076,800
07 Sep 20200.05500.05500.05500.05500.0550-
04 Sep 20200.05500.05500.05500.05500.0550-
03 Sep 20200.05500.05500.05500.05500.055010,000
02 Sep 20200.05400.05400.05400.05400.0540-
01 Sep 20200.05400.05400.05400.05400.0540-
31 Aug 20200.05400.05400.05400.05400.0540-
28 Aug 20200.05400.05400.05400.05400.0540-
27 Aug 20200.05400.05400.05400.05400.0540-
26 Aug 20200.05400.05400.05400.05400.0540-
25 Aug 20200.05400.05400.05400.05400.0540-
24 Aug 20200.05400.05400.05400.05400.0540-
21 Aug 20200.05400.05400.05400.05400.0540-
20 Aug 20200.05400.05400.05400.05400.0540-
19 Aug 20200.05400.05400.05400.05400.0540-
18 Aug 20200.05400.05400.05400.05400.0540-
17 Aug 20200.05400.05400.05400.05400.05407,100
14 Aug 20200.05600.05600.05600.05600.0560-
13 Aug 20200.05600.05600.05600.05600.056019,900
12 Aug 20200.05600.05600.05600.05600.0560-
11 Aug 20200.05600.05600.05600.05600.056050,000
07 Aug 20200.06700.06700.06700.06700.0670-
06 Aug 20200.06700.06700.06700.06700.0670-
05 Aug 20200.06700.06700.06700.06700.0670-
04 Aug 20200.06700.06700.06700.06700.0670-
03 Aug 20200.06700.06700.06700.06700.0670-
30 Jul 20200.06700.06700.06700.06700.0670-
29 Jul 20200.06700.06700.06700.06700.0670-
28 Jul 20200.06700.06700.06700.06700.0670-
27 Jul 20200.06700.06700.06700.06700.0670-
24 Jul 20200.06700.06700.06700.06700.0670-
23 Jul 20200.06700.06700.06700.06700.0670-
22 Jul 20200.06700.06700.06700.06700.0670-
21 Jul 20200.06700.06700.06700.06700.0670-
20 Jul 20200.06700.06700.06700.06700.0670-
17 Jul 20200.06700.06700.06700.06700.0670-
16 Jul 20200.06700.06700.06700.06700.0670-
15 Jul 20200.06700.06700.06700.06700.0670-
14 Jul 20200.06700.06700.06700.06700.0670-
13 Jul 20200.06700.06700.06700.06700.0670-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...