Metal Component Engineering Limited (5DX.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.02200.0000 (0.00%)

At close: 4:59PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Aug 2020	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Aug 2020	0.0230	0.0230	0.0220	0.0220	0.0220	620,000
12 Aug 2020	0.0220	0.0220	0.0220	0.0220	0.0220	170,000
11 Aug 2020	0.0230	0.0230	0.0230	0.0230	0.0230	200,000
07 Aug 2020	0.0240	0.0240	0.0230	0.0230	0.0230	250,200
06 Aug 2020	0.0230	0.0230	0.0230	0.0230	0.0230	249,900
05 Aug 2020	0.0220	0.0240	0.0220	0.0240	0.0240	1,670,400
04 Aug 2020	0.0230	0.0240	0.0220	0.0220	0.0220	450,000
03 Aug 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Jul 2020	0.0240	0.0240	0.0240	0.0240	0.0240	100
29 Jul 2020	0.0230	0.0250	0.0230	0.0240	0.0240	1,380,100
28 Jul 2020	0.0240	0.0250	0.0240	0.0250	0.0250	1,617,100
27 Jul 2020	0.0240	0.0250	0.0230	0.0240	0.0240	501,800
24 Jul 2020	0.0230	0.0250	0.0230	0.0250	0.0250	118,700
23 Jul 2020	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Jul 2020	0.0240	0.0240	0.0230	0.0230	0.0230	332,800
21 Jul 2020	0.0240	0.0250	0.0240	0.0250	0.0250	500,100
20 Jul 2020	0.0240	0.0250	0.0240	0.0250	0.0250	150,100
17 Jul 2020	0.0240	0.0240	0.0230	0.0240	0.0240	1,995,300
16 Jul 2020	0.0250	0.0250	0.0230	0.0230	0.0230	1,167,800
15 Jul 2020	0.0240	0.0250	0.0230	0.0230	0.0230	442,000
14 Jul 2020	0.0250	0.0250	0.0230	0.0240	0.0240	1,830,200
13 Jul 2020	0.0250	0.0260	0.0240	0.0240	0.0240	1,379,900
09 Jul 2020	0.0260	0.0260	0.0250	0.0260	0.0260	580,800
08 Jul 2020	0.0250	0.0260	0.0250	0.0260	0.0260	1,500,800
07 Jul 2020	0.0260	0.0260	0.0240	0.0240	0.0240	4,540,900
06 Jul 2020	0.0280	0.0280	0.0260	0.0260	0.0260	9,595,900
03 Jul 2020	0.0290	0.0290	0.0280	0.0280	0.0280	3,898,900
02 Jul 2020	0.0300	0.0300	0.0290	0.0300	0.0300	312,100
01 Jul 2020	0.0280	0.0330	0.0280	0.0300	0.0300	31,107,500
30 Jun 2020	0.0280	0.0280	0.0270	0.0270	0.0270	2,029,200
29 Jun 2020	0.0280	0.0280	0.0270	0.0270	0.0270	2,000,000
26 Jun 2020	0.0290	0.0290	0.0280	0.0280	0.0280	2,451,000
25 Jun 2020	0.0280	0.0290	0.0280	0.0290	0.0290	3,314,600
24 Jun 2020	0.0290	0.0300	0.0280	0.0280	0.0280	10,846,000
23 Jun 2020	0.0280	0.0290	0.0270	0.0290	0.0290	4,465,800
22 Jun 2020	0.0280	0.0280	0.0280	0.0280	0.0280	3,225,000
19 Jun 2020	0.0280	0.0290	0.0280	0.0280	0.0280	3,519,100
18 Jun 2020	0.0280	0.0290	0.0280	0.0280	0.0280	4,770,300
17 Jun 2020	0.0280	0.0290	0.0280	0.0290	0.0290	3,202,000
16 Jun 2020	0.0280	0.0300	0.0280	0.0290	0.0290	6,249,100
15 Jun 2020	0.0300	0.0300	0.0270	0.0280	0.0280	11,934,000
12 Jun 2020	0.0260	0.0330	0.0260	0.0300	0.0300	42,512,600
11 Jun 2020	0.0240	0.0280	0.0240	0.0270	0.0270	9,803,700
10 Jun 2020	0.0250	0.0250	0.0250	0.0250	0.0250	570,000
09 Jun 2020	0.0250	0.0280	0.0240	0.0250	0.0250	12,475,200
08 Jun 2020	0.0250	0.0260	0.0240	0.0250	0.0250	1,139,000
05 Jun 2020	0.0240	0.0250	0.0240	0.0250	0.0250	1,609,800
04 Jun 2020	0.0250	0.0250	0.0240	0.0250	0.0250	3,690,200
03 Jun 2020	0.0260	0.0260	0.0240	0.0260	0.0260	1,801,200
02 Jun 2020	0.0250	0.0270	0.0250	0.0260	0.0260	8,199,000
01 Jun 2020	0.0250	0.0250	0.0240	0.0240	0.0240	1,540,000
29 May 2020	0.0240	0.0260	0.0240	0.0250	0.0250	9,685,600
28 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	1,350,000
27 May 2020	0.0230	0.0240	0.0230	0.0230	0.0230	1,947,300
26 May 2020	0.0240	0.0240	0.0240	0.0240	0.0240	-
22 May 2020	0.0240	0.0240	0.0230	0.0240	0.0240	3,937,400
21 May 2020	0.0270	0.0280	0.0230	0.0250	0.0250	14,714,400
20 May 2020	0.0220	0.0220	0.0210	0.0220	0.0220	2,100,000
19 May 2020	0.0230	0.0240	0.0220	0.0220	0.0220	1,122,000
18 May 2020	0.0230	0.0230	0.0230	0.0230	0.0230	1,230,000
15 May 2020	0.0230	0.0240	0.0220	0.0230	0.0230	2,860,000
14 May 2020	0.0230	0.0230	0.0220	0.0230	0.0230	2,350,100
13 May 2020	0.0230	0.0250	0.0230	0.0240	0.0240	5,855,300
12 May 2020	0.0220	0.0240	0.0220	0.0230	0.0230	400,000
11 May 2020	0.0220	0.0250	0.0220	0.0230	0.0230	7,176,300
08 May 2020	0.0210	0.0210	0.0210	0.0210	0.0210	300,000
06 May 2020	0.0210	0.0210	0.0210	0.0210	0.0210	348,000
05 May 2020	0.0220	0.0220	0.0200	0.0220	0.0220	655,000
04 May 2020	0.0200	0.0210	0.0200	0.0210	0.0210	3,240,000
30 Apr 2020	0.0210	0.0230	0.0210	0.0210	0.0210	1,850,000
29 Apr 2020	0.0210	0.0210	0.0210	0.0210	0.0210	-
28 Apr 2020	0.0220	0.0220	0.0210	0.0210	0.0210	725,000
27 Apr 2020	0.0230	0.0250	0.0220	0.0230	0.0230	4,052,400
24 Apr 2020	0.0200	0.0230	0.0200	0.0220	0.0220	5,565,300
23 Apr 2020	0.0210	0.0210	0.0200	0.0200	0.0200	930,000
22 Apr 2020	0.0210	0.0210	0.0210	0.0210	0.0210	450,000
21 Apr 2020	0.0210	0.0210	0.0200	0.0200	0.0200	261,000
20 Apr 2020	0.0200	0.0230	0.0200	0.0210	0.0210	3,981,800
17 Apr 2020	0.0200	0.0210	0.0200	0.0200	0.0200	511,000
16 Apr 2020	0.0190	0.0210	0.0190	0.0200	0.0200	5,223,000
15 Apr 2020	0.0180	0.0180	0.0180	0.0180	0.0180	400,000
14 Apr 2020	0.0180	0.0180	0.0180	0.0180	0.0180	670,000
13 Apr 2020	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Apr 2020	0.0200	0.0210	0.0180	0.0180	0.0180	780,000
08 Apr 2020	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Apr 2020	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Apr 2020	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 Apr 2020	0.0180	0.0190	0.0180	0.0190	0.0190	1,002,700
02 Apr 2020	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
01 Apr 2020	0.0200	0.0200	0.0190	0.0190	0.0190	798,000
31 Mar 2020	0.0180	0.0200	0.0170	0.0200	0.0200	1,745,000
30 Mar 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 Mar 2020	0.0170	0.0170	0.0170	0.0170	0.0170	540,000
26 Mar 2020	0.0160	0.0160	0.0160	0.0160	0.0160	-
25 Mar 2020	0.0160	0.0160	0.0160	0.0160	0.0160	1,233,900
24 Mar 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Mar 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Mar 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Mar 2020	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,581.32-14.65(-0.56%)

Nikkei23,289.36+39.75(+0.17%)

Hang Seng25,183.01-47.66(-0.19%)

Metal Component Engineering Limited (5DX.SI)

Straits Times Index
2,581.32
-14.65(-0.56%)

Nikkei
23,289.36
+39.75(+0.17%)

Hang Seng
25,183.01
-47.66(-0.19%)