Singapore markets closed

Metal Component Engineering Limited (5DX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0540-0.0030 (-5.26%)
At close: 5:10PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.05700.05700.05300.05400.054013,373,800
25 Nov 20210.05900.06000.05700.05700.05703,913,900
24 Nov 20210.05700.06000.05600.06000.06006,489,900
23 Nov 20210.05800.05900.05600.05800.05805,603,500
22 Nov 20210.06300.06500.05900.05900.059042,760,800
19 Nov 20210.06000.06100.06000.06000.06007,199,000
18 Nov 20210.05500.05500.05500.05500.0550-
17 Nov 20210.05500.05500.05500.05500.0550-
16 Nov 20210.05400.05700.05400.05500.055024,338,100
15 Nov 20210.05300.05400.05300.05400.05407,356,200
12 Nov 20210.05300.05300.05100.05200.05208,998,800
11 Nov 20210.05300.05400.05000.05200.052018,343,700
10 Nov 20210.05400.05600.05200.05300.053013,952,900
09 Nov 20210.05600.05700.05300.05400.05409,928,600
08 Nov 20210.05700.05700.05600.05600.05609,687,600
05 Nov 20210.05600.05900.05600.05600.056020,289,200
03 Nov 20210.05900.05900.05600.05600.05609,677,400
02 Nov 20210.06200.06200.05900.05900.05909,271,600
01 Nov 20210.06300.06400.06100.06100.061017,438,900
29 Oct 20210.06100.06800.06000.06400.064081,153,100
28 Oct 20210.06300.06500.06000.06100.061031,960,300
27 Oct 20210.05900.06200.05900.06200.062037,314,800
26 Oct 20210.05700.06200.05500.05800.058031,291,500
25 Oct 20210.05500.05800.05500.05600.05607,379,000
22 Oct 20210.05800.06000.05600.05700.057020,075,500
21 Oct 20210.05400.06500.05300.05800.0580160,959,600
20 Oct 20210.05100.05300.05000.05200.052042,637,600
19 Oct 20210.04700.04900.04700.04800.04809,089,400
18 Oct 20210.04900.04900.04700.04700.04705,472,800
15 Oct 20210.04900.04900.04800.04800.04804,369,100
14 Oct 20210.04900.05000.04900.04900.049013,592,200
13 Oct 20210.04900.04900.04800.04800.04803,048,000
12 Oct 20210.04800.05100.04800.04800.048017,868,200
11 Oct 20210.04800.04900.04700.04800.048012,381,600
08 Oct 20210.04700.04900.04700.04800.04805,516,600
07 Oct 20210.04800.04900.04700.04700.04705,373,600
06 Oct 20210.04800.05000.04700.04800.048018,960,600
05 Oct 20210.04700.04900.04700.04700.04704,568,700
04 Oct 20210.04800.04900.04700.04800.04805,997,200
01 Oct 20210.05100.05200.04700.04800.048026,000,600
30 Sep 20210.04300.05400.04200.05200.052087,934,300
29 Sep 20210.04100.04500.04000.04200.042022,302,700
28 Sep 20210.04000.04200.03900.04000.04007,561,900
27 Sep 20210.04000.04100.03900.03900.03901,342,200
24 Sep 20210.04300.04300.04000.04000.04008,709,000
23 Sep 20210.04100.04400.04100.04200.042013,399,700
22 Sep 20210.04200.04200.04000.04100.04102,352,200
21 Sep 20210.04000.04200.04000.04200.04205,603,000
20 Sep 20210.04000.04400.04000.04000.040017,047,600
17 Sep 20210.03900.04000.03900.04000.04004,121,600
16 Sep 20210.04000.04100.03900.04000.04006,600,300
15 Sep 20210.04100.04100.03900.03900.03904,140,100
14 Sep 20210.04100.04200.04000.04100.04104,553,800
13 Sep 20210.04300.04300.04100.04100.04102,874,200
10 Sep 20210.04100.04400.04000.04300.043016,619,200
09 Sep 20210.04200.04300.04000.04100.04106,700,600
08 Sep 20210.04300.04400.04100.04100.04106,676,700
07 Sep 20210.04500.04500.04300.04300.04306,081,700
06 Sep 20210.04600.04700.04400.04500.045015,130,100
03 Sep 20210.04000.04400.04000.04400.044025,888,100
02 Sep 20210.04000.04100.03900.04000.040014,559,600
01 Sep 20210.03900.04000.03700.03700.03702,731,600
31 Aug 20210.03700.03900.03600.03800.03809,757,600
30 Aug 20210.03900.04000.03800.03800.03803,206,600
27 Aug 20210.04100.04100.03900.04000.04006,829,300
26 Aug 20210.04400.04400.04000.04100.04107,816,600
25 Aug 20210.04000.04400.04000.04400.044010,138,600
24 Aug 20210.04300.04300.04000.04000.04006,259,400
23 Aug 20210.04500.04500.04200.04200.04209,055,200
20 Aug 20210.04400.04600.04400.04500.04506,855,400
19 Aug 20210.04500.04500.04300.04300.04307,838,100
18 Aug 20210.04500.04900.04500.04600.046014,987,300
17 Aug 20210.05200.05200.04600.04700.047019,712,700
16 Aug 20210.05400.05400.05300.05400.05405,154,700
13 Aug 20210.05500.05500.05300.05300.05303,891,100
12 Aug 20210.05600.05900.05500.05500.055032,541,300
11 Aug 20210.05300.05500.05300.05500.055012,840,800
10 Aug 20210.05300.05400.05300.05300.05304,077,700
06 Aug 20210.05400.05400.05300.05300.05303,885,700
05 Aug 20210.05400.05500.05400.05400.05404,848,200
04 Aug 20210.05500.05500.05400.05400.05407,514,900
03 Aug 20210.05400.05500.05400.05500.05508,539,700
02 Aug 20210.05500.05500.05400.05400.05403,198,400
30 Jul 20210.05700.05700.05400.05500.055015,542,700
29 Jul 20210.06000.06000.05700.05700.057010,264,100
28 Jul 20210.05900.06100.05700.06000.060030,603,100
27 Jul 20210.05800.05800.05600.05700.05707,425,600
26 Jul 20210.05600.06000.05600.05700.057018,060,500
23 Jul 20210.05400.05700.05400.05600.056021,384,300
22 Jul 20210.05300.05400.05200.05400.05406,482,300
21 Jul 20210.05400.05500.05200.05200.05207,709,500
19 Jul 20210.05600.05600.05300.05400.05407,812,500
16 Jul 20210.05600.05800.05400.05600.056015,444,700
15 Jul 20210.05700.05800.05500.05600.05605,413,300
14 Jul 20210.06000.06000.05600.05600.05608,742,100
13 Jul 20210.06100.06200.05800.05800.058012,152,800
12 Jul 20210.06100.06300.06000.06100.061015,716,400
09 Jul 20210.05800.06200.05800.06100.061017,182,700
08 Jul 20210.05900.06400.05800.05800.058049,759,100
07 Jul 20210.05600.05800.05500.05600.05609,487,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...