Singapore markets close in 6 hours 34 minutes

Medtecs International Corporation Limited (546.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.13000.0000 (0.00%)
As of 10:15AM SGT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.13000.13000.13000.13000.1300461,100
16 Apr 20240.13200.13300.12900.13000.13003,386,900
15 Apr 20240.13700.13700.13200.13200.13205,919,200
12 Apr 20240.13800.13900.13700.13700.13702,625,800
11 Apr 20240.13800.14100.13700.13700.13706,094,900
09 Apr 20240.14200.14200.13800.13800.13806,190,100
08 Apr 20240.13900.14400.13900.14100.141018,956,600
05 Apr 20240.13800.13800.13700.13700.13702,206,000
04 Apr 20240.14000.14100.13700.13800.13804,588,100
03 Apr 20240.13700.14200.13600.13900.139010,073,200
02 Apr 20240.13500.13800.13300.13600.13607,055,300
01 Apr 20240.13100.13600.13100.13500.13504,301,300
28 Mar 20240.13200.13400.13100.13200.13205,791,200
27 Mar 20240.13300.13400.13100.13100.13103,112,800
26 Mar 20240.13100.13300.13100.13200.13202,503,100
25 Mar 20240.13200.13200.13000.13000.13002,495,900
22 Mar 20240.13600.13600.13200.13200.13201,420,900
21 Mar 20240.13200.13800.13200.13500.135012,414,900
20 Mar 20240.13200.13200.13000.13100.13104,152,900
19 Mar 20240.13100.13400.13000.13200.13205,233,700
18 Mar 20240.13100.13100.13000.13100.13101,904,100
15 Mar 20240.13300.13400.13100.13100.13101,071,800
14 Mar 20240.13100.13400.13000.13300.13304,861,000
13 Mar 20240.13200.13200.12900.13100.13101,283,700
12 Mar 20240.12800.13300.12700.13100.13109,531,000
11 Mar 20240.12800.12800.12700.12700.12702,318,200
08 Mar 20240.12600.12900.12600.12800.12802,506,300
07 Mar 20240.13000.13100.12700.12700.12703,518,600
06 Mar 20240.13100.13200.13000.13000.13002,343,400
05 Mar 20240.13000.13400.13000.13100.13107,763,400
04 Mar 20240.13100.13200.12900.13100.13103,028,300
01 Mar 20240.13200.13200.12900.13000.13004,008,800
29 Feb 20240.13200.13400.13200.13200.13202,744,700
28 Feb 20240.13300.13500.13200.13300.13302,331,500
27 Feb 20240.13300.13500.13200.13400.13404,075,100
26 Feb 20240.13400.13600.13300.13300.13302,945,900
23 Feb 20240.13900.14000.13500.13500.13507,077,200
22 Feb 20240.14000.14200.13900.13900.13904,651,800
21 Feb 20240.14200.14400.13900.13900.139011,478,100
20 Feb 20240.13700.14200.13700.14100.14108,079,300
19 Feb 20240.14000.14100.13600.13600.13604,130,000
16 Feb 20240.13900.14200.13800.14000.14006,179,600
15 Feb 20240.13800.14300.13700.13900.13906,725,700
14 Feb 20240.13900.13900.13500.13900.13904,728,600
13 Feb 20240.13300.14100.13200.14000.140010,267,900
09 Feb 20240.13400.13500.13200.13300.13302,434,500
08 Feb 20240.13500.13500.13300.13300.13303,230,300
07 Feb 20240.13900.13900.13300.13400.13407,031,200
06 Feb 20240.13700.14100.13700.13800.13807,079,900
05 Feb 20240.13800.13900.13600.13600.13603,889,700
02 Feb 20240.14400.14600.13800.13800.13808,401,500
01 Feb 20240.14400.14500.14200.14300.14302,307,600
31 Jan 20240.14700.14700.14200.14400.14405,554,600
30 Jan 20240.15000.15100.14700.14700.14707,148,900
29 Jan 20240.15500.15500.14800.14900.149014,944,300
26 Jan 20240.14500.15600.14500.15400.154023,478,700
25 Jan 20240.15200.15200.14600.14700.14704,733,500
24 Jan 20240.14600.15300.14500.15200.15207,841,400
23 Jan 20240.15300.15400.14600.14600.14607,684,100
22 Jan 20240.15600.15900.15200.15300.15309,412,400
19 Jan 20240.15600.15700.15300.15600.15604,627,000
18 Jan 20240.15600.15800.15200.15500.15504,883,900
17 Jan 20240.16000.16000.15300.15700.157010,400,100
16 Jan 20240.16100.16600.15800.15900.159013,124,800
15 Jan 20240.16400.16500.15800.16000.160011,076,400
12 Jan 20240.16800.17000.16400.16500.16505,317,200
11 Jan 20240.16800.17200.16600.16800.168015,246,400
10 Jan 20240.17200.17400.16200.16600.166016,675,300
09 Jan 20240.18000.18300.17200.17200.172015,056,600
08 Jan 20240.18200.18300.17800.17900.17908,024,500
05 Jan 20240.18600.18700.18200.18300.183019,341,700
04 Jan 20240.19100.19200.18600.18800.188018,684,100
03 Jan 20240.18700.19500.18600.19100.191033,245,100
02 Jan 20240.18600.19100.18300.18700.187015,444,700
29 Dec 20230.18700.19100.18400.18600.186017,205,400
28 Dec 20230.19600.19600.18700.18800.188026,181,400
27 Dec 20230.17900.19500.17900.19400.194038,909,600
26 Dec 20230.18300.19000.17800.18000.180018,915,100
22 Dec 20230.21000.21000.18300.18500.185029,109,400
21 Dec 20230.20000.22000.20000.21000.210018,037,600
20 Dec 20230.23000.23500.20500.22000.220027,246,400
19 Dec 20230.24500.25500.23000.24000.240033,705,000
18 Dec 20230.21500.24000.21000.23500.235026,790,900
15 Dec 20230.19700.20500.19400.20000.200027,679,300
14 Dec 20230.17900.19700.17600.19600.196048,556,800
13 Dec 20230.16100.17600.16100.17600.176030,911,400
12 Dec 20230.15800.16500.15800.16200.162017,248,200
11 Dec 20230.16000.16300.15700.15800.158021,254,600
08 Dec 20230.14800.15700.14800.15600.156014,085,500
07 Dec 20230.15200.15700.14800.14900.149026,451,600
06 Dec 20230.14300.15500.14200.15200.152020,374,200
05 Dec 20230.14000.14300.14000.14100.14107,394,000
04 Dec 20230.13900.14300.13900.14000.14007,758,800
01 Dec 20230.13900.14000.13600.13600.13605,395,700
30 Nov 20230.13900.13900.13700.13800.13802,916,400
29 Nov 20230.13900.14200.13700.13900.13904,681,000
28 Nov 20230.13800.14100.13700.13900.13907,858,300
27 Nov 20230.13300.14300.13300.13700.137016,427,800
24 Nov 20230.13500.13600.13200.13200.13206,008,000
23 Nov 20230.13100.13600.13100.13500.135012,750,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...