Singapore markets close in 6 hours 18 minutes

MS Holdings Limited (40U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06000.0000 (0.00%)
As of 2:11PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.06000.06000.06000.06000.0600-
25 Oct 20210.06000.06000.06000.06000.0600-
22 Oct 20210.06000.06000.06000.06000.0600-
21 Oct 20210.06000.06000.06000.06000.0600-
20 Oct 20210.06000.06000.06000.06000.060010,000
19 Oct 20210.05700.05700.05700.05700.0570-
18 Oct 20210.05700.05700.05700.05700.0570-
15 Oct 20210.05700.05700.05700.05700.0570-
14 Oct 20210.05400.07900.05400.05700.05701,100
13 Oct 20210.05500.05500.05500.05500.0550-
12 Oct 20210.05500.05500.05500.05500.0550-
11 Oct 20210.05500.05500.05500.05500.0550-
08 Oct 20210.05500.05500.05500.05500.0550-
07 Oct 20210.05500.05500.05500.05500.05503,500
06 Oct 20210.05400.05400.05400.05400.0540-
05 Oct 20210.05400.05400.05400.05400.0540-
04 Oct 20210.05400.05400.05400.05400.0540-
01 Oct 20210.05400.05400.05400.05400.0540-
30 Sep 20210.05400.05400.05400.05400.0540-
29 Sep 20210.05400.05400.05400.05400.0540700
28 Sep 20210.05300.07600.05300.07500.07501,100
27 Sep 20210.06900.06900.06900.06900.0690-
24 Sep 20210.06900.06900.06900.06900.0690-
23 Sep 20210.06900.06900.06900.06900.0690-
22 Sep 20210.06900.06900.06900.06900.0690-
21 Sep 20210.06900.06900.06900.06900.0690-
20 Sep 20210.06900.06900.06900.06900.0690-
17 Sep 20210.06900.06900.06900.06900.0690-
16 Sep 20210.06900.06900.06900.06900.0690-
15 Sep 20210.06900.06900.06900.06900.0690-
14 Sep 20210.06900.06900.06900.06900.0690200
13 Sep 20210.06900.06900.06900.06900.0690100
10 Sep 20210.06700.07000.06700.07000.0700200
09 Sep 20210.06800.06800.06700.06700.067016,400
08 Sep 20210.07200.07300.07000.07100.0710310,900
08 Sep 20210.01 Dividend
07 Sep 20210.07300.07300.07200.07300.0630102,600
06 Sep 20210.07900.07900.07600.07600.0656219,400
03 Sep 20210.07400.07400.07400.07400.0639-
02 Sep 20210.07400.07400.07400.07400.0639-
01 Sep 20210.07300.07400.07300.07400.0639124,400
31 Aug 20210.08000.08000.07300.07300.0630450,000
30 Aug 20210.08000.08100.08000.08100.0699250,200
27 Aug 20210.08800.08800.08800.08800.0759-
26 Aug 20210.08800.08800.08800.08800.0759-
25 Aug 20210.08800.08800.08800.08800.0759-
24 Aug 20210.08800.08800.08800.08800.07595,800
23 Aug 20210.08300.08300.08300.08300.0716-
20 Aug 20210.08400.08400.08300.08300.071643,500
19 Aug 20210.08100.08100.08100.08100.0699-
18 Aug 20210.08100.08100.08100.08100.0699-
17 Aug 20210.08100.08100.08100.08100.0699-
16 Aug 20210.08100.08100.08100.08100.0699-
13 Aug 20210.08100.08100.08100.08100.0699-
12 Aug 20210.08400.08400.08000.08100.0699199,900
11 Aug 20210.08200.08200.08200.08200.0708-
10 Aug 20210.08200.08200.08200.08200.0708-
06 Aug 20210.07200.08200.07200.08200.070810,100
05 Aug 20210.08100.08200.08100.08200.070850,600
04 Aug 20210.08300.08300.08300.08300.0716-
03 Aug 20210.08300.08300.08300.08300.0716-
02 Aug 20210.08300.08500.08300.08300.071666,900
30 Jul 20210.08500.08500.08500.08500.0734100
29 Jul 20210.07600.08600.07600.08500.073497,600
28 Jul 20210.07500.08700.07500.07600.065652,500
27 Jul 20210.07200.07200.07200.07200.0621-
26 Jul 20210.07600.08000.07200.07200.0621101,800
23 Jul 20210.07600.07600.07600.07600.0656-
22 Jul 20210.07600.07600.07600.07600.0656-
21 Jul 20210.08800.08800.07600.07600.065615,000
19 Jul 20210.08400.08400.08400.08400.0725-
16 Jul 20210.08400.08400.08400.08400.0725-
15 Jul 20210.08000.08400.07700.08400.072565,100
14 Jul 20210.07800.07800.07800.07800.0673-
13 Jul 20210.08600.08600.07800.07800.0673165,200
12 Jul 20210.08300.08800.08100.08600.0742161,400
09 Jul 20210.09000.09000.08100.08300.071670,200
08 Jul 20210.08700.08900.07900.07900.0682409,100
07 Jul 20210.08700.08900.08100.08300.0716324,700
06 Jul 20210.10200.10200.08300.08300.0716867,800
05 Jul 20210.06900.10500.06900.09500.08202,187,600
02 Jul 20210.07100.07100.06800.06900.0595361,500
01 Jul 20210.07000.07400.06900.07000.0604978,200
30 Jun 20210.06400.08100.06400.07000.06041,140,000
29 Jun 20210.05000.05000.05000.05000.0432-
28 Jun 20210.05000.05000.05000.05000.0432-
25 Jun 20210.05000.05000.05000.05000.0432-
24 Jun 20210.05000.05000.05000.05000.0432-
23 Jun 20210.05000.05000.05000.05000.0432-
22 Jun 20210.05000.05000.05000.05000.0432-
21 Jun 20210.05000.05000.05000.05000.0432-
18 Jun 20210.05000.05000.05000.05000.0432-
17 Jun 20210.05000.05000.05000.05000.0432-
16 Jun 20210.05000.05000.05000.05000.0432-
15 Jun 20210.05000.05000.05000.05000.043259,900
14 Jun 20210.05300.05300.05300.05300.0457-
11 Jun 20210.05300.05300.05300.05300.0457-
10 Jun 20210.05300.05300.05300.05300.0457-
09 Jun 20210.05300.05300.05300.05300.0457-
08 Jun 20210.04300.05500.04300.05300.0457349,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...