Singapore markets close in 3 hours 26 minutes

Medtecs International Corporation Limited (546.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4050+0.0050 (+1.25%)
As of 1:14PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20210.40000.41000.39500.40500.40501,880,300
27 Sep 20210.41500.41500.40000.40000.40003,006,200
24 Sep 20210.41500.42000.40500.40500.40502,296,500
23 Sep 20210.40500.42000.40000.41500.41503,886,500
22 Sep 20210.43500.43500.38500.39500.39507,112,800
21 Sep 20210.36000.44000.36000.43500.435017,110,300
20 Sep 20210.41500.41500.36000.37000.370011,257,700
17 Sep 20210.46000.46000.42000.42500.42506,563,100
16 Sep 20210.46500.47000.45000.45500.45505,469,300
15 Sep 20210.49000.49000.44500.45500.45508,542,900
14 Sep 20210.52500.53000.48500.49500.49506,785,000
13 Sep 20210.54000.54000.52500.52500.52502,795,000
10 Sep 20210.54500.54500.53500.53500.53501,411,700
09 Sep 20210.54000.55500.53000.53500.53503,707,300
08 Sep 20210.55500.55500.54000.54000.54004,638,200
07 Sep 20210.54000.56000.54000.55000.55004,770,500
06 Sep 20210.53000.54500.53000.54000.54002,375,200
03 Sep 20210.54500.54500.52500.53000.53005,134,800
02 Sep 20210.55000.55000.54000.54000.54001,655,300
01 Sep 20210.54500.55000.54000.54500.54501,636,900
31 Aug 20210.55500.56000.54000.54500.54503,725,800
30 Aug 20210.56000.56500.55000.55500.55503,302,200
27 Aug 20210.55000.57000.55000.55500.55504,098,100
26 Aug 20210.55500.56000.54500.55000.55001,841,200
25 Aug 20210.54500.57500.54500.55500.55508,040,700
24 Aug 20210.55500.56000.53500.54500.54503,495,600
23 Aug 20210.57500.58000.54500.54500.54505,465,800
20 Aug 20210.58000.59500.56500.57000.57006,360,600
19 Aug 20210.60000.61500.57000.58000.58005,784,700
18 Aug 20210.56500.63000.53500.60000.600028,071,400
17 Aug 20210.61000.61500.57000.57500.575010,208,500
16 Aug 20210.70000.71000.57500.61500.615028,271,100
13 Aug 20210.81500.82000.79500.80000.80002,381,000
12 Aug 20210.82500.83500.81000.81000.81002,262,200
11 Aug 20210.84000.84000.82500.83000.83001,366,200
10 Aug 20210.85500.85500.83500.83500.83503,570,100
06 Aug 20210.82000.85500.82000.85000.85005,985,500
05 Aug 20210.79500.81500.79000.81500.81503,175,500
04 Aug 20210.79000.79500.78500.79500.79501,195,400
03 Aug 20210.80000.80500.78500.78500.78502,657,000
02 Aug 20210.80500.80500.79500.80000.80001,132,200
30 Jul 20210.80000.81000.78500.80500.80502,447,400
29 Jul 20210.80500.81000.79000.80000.80001,985,800
28 Jul 20210.80000.81000.79500.80000.80001,566,900
27 Jul 20210.81500.81500.79000.80000.80003,564,000
26 Jul 20210.84000.84000.81000.81000.81002,233,900
23 Jul 20210.83500.85000.83500.83500.83501,982,400
22 Jul 20210.86000.86500.83500.83500.83503,857,800
21 Jul 20210.84500.87000.83000.86000.86006,776,200
19 Jul 20210.83500.85000.82500.82500.82506,363,800
16 Jul 20210.82000.84500.81500.82000.82006,520,200
15 Jul 20210.76500.82000.76500.81500.81508,865,100
14 Jul 20210.78000.78000.76500.76500.76502,463,200
13 Jul 20210.79000.79500.78000.78000.78002,534,600
12 Jul 20210.81000.81500.78500.79000.79002,177,300
09 Jul 20210.77000.81500.77000.80000.80005,802,800
08 Jul 20210.81500.82000.77000.77000.77005,392,100
07 Jul 20210.81500.83000.81500.81500.81501,174,200
06 Jul 20210.81000.83500.80500.81500.81503,831,400
05 Jul 20210.84500.85000.81000.81500.81503,786,800
02 Jul 20210.85500.85500.84000.84500.84501,414,700
01 Jul 20210.85500.86000.85000.85000.85003,033,100
30 Jun 20210.86000.87000.85500.85500.85501,577,500
29 Jun 20210.88500.88500.85500.85500.85502,140,900
28 Jun 20210.87500.89000.87500.88000.88002,920,600
25 Jun 20210.85500.89000.85500.87500.87504,433,200
24 Jun 20210.86000.86000.82500.84500.84506,743,100
23 Jun 20210.90000.90000.86500.86500.86505,649,600
22 Jun 20210.92000.93000.90000.90000.90002,969,400
21 Jun 20210.91500.92000.91000.91500.91501,766,000
18 Jun 20210.94000.94000.92000.92500.92502,729,000
17 Jun 20210.93500.95000.92500.94000.94003,428,600
16 Jun 20210.94500.95000.93500.93500.93501,843,700
15 Jun 20210.95500.95500.94000.94500.94502,038,700
14 Jun 20210.95500.96500.95000.95000.95001,484,700
11 Jun 20210.95500.96000.95000.95000.95002,370,500
10 Jun 20210.97000.97500.95500.95500.95503,241,900
09 Jun 20210.97000.98000.96000.97000.97003,116,900
08 Jun 20210.97500.98000.97000.97000.97002,295,600
07 Jun 20210.98500.99000.97500.97500.97502,798,700
04 Jun 20210.98501.00000.98000.98000.98002,448,300
03 Jun 20210.98000.99500.98000.98500.98501,888,800
02 Jun 20211.00001.00000.98000.98000.98004,302,100
01 Jun 20210.98001.01000.98000.99500.99506,928,300
31 May 20210.99501.00000.98000.98000.98003,032,500
28 May 20210.99501.01000.99000.99000.99004,224,800
27 May 20211.00001.02000.99000.99000.99006,894,200
25 May 20210.99001.01000.98001.00001.00008,911,000
24 May 20211.01001.01000.98000.99000.99007,796,300
21 May 20211.05001.07001.00001.01001.010010,507,400
20 May 20211.10001.11001.05001.05001.05008,846,400
19 May 20211.12001.12001.07001.10001.100015,790,000
18 May 20211.12001.14001.10001.12001.120024,736,400
17 May 20211.04001.10001.01001.10001.100032,936,900
14 May 20210.97501.02000.96500.98500.985022,464,800
12 May 20210.92500.96000.91500.94500.945010,001,200
12 May 20210.0557 Dividend
11 May 20210.95500.98000.95000.97000.914312,314,900
10 May 20210.98000.99500.95000.96000.90499,658,500
07 May 20210.95001.01000.93500.98000.923716,882,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...