5DX.SI - Metal Component Engineering Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Dec 20190.02500.02700.02500.02500.02502,337,100
11 Dec 20190.02400.02600.02400.02500.02503,053,600
10 Dec 20190.02600.02600.02400.02400.02406,183,900
09 Dec 20190.02800.02800.02500.02500.02504,808,800
06 Dec 20190.02800.02800.02700.02700.02702,271,800
05 Dec 20190.02900.03100.02700.02900.02903,748,200
04 Dec 20190.02700.03000.02600.02800.028013,248,200
03 Dec 20190.03200.03200.02700.02800.028019,009,800
02 Dec 20190.03300.03400.03200.03200.03202,951,000
29 Nov 20190.03400.03600.03100.03400.03407,370,100
28 Nov 20190.03600.03600.03300.03500.03506,737,900
27 Nov 20190.03000.03600.03000.03600.036039,761,700
26 Nov 20190.02900.03200.02900.03100.03106,708,000
25 Nov 20190.02900.03100.02900.02900.02901,239,900
22 Nov 20190.03200.03300.02800.03100.03102,543,400
21 Nov 20190.03200.03500.03100.03200.032024,238,300
20 Nov 20190.02500.03400.02400.03200.032026,170,800
19 Nov 20190.02800.02800.02500.02600.02601,546,300
18 Nov 20190.02400.03100.02400.02800.028016,022,600
15 Nov 2019------
14 Nov 20190.02100.02100.02100.02100.0210-
13 Nov 20190.02100.02100.02100.02100.0210-
12 Nov 20190.02100.02100.02100.02100.0210-
11 Nov 2019------
08 Nov 20190.02100.02100.02100.02100.0210-
07 Nov 20190.02100.02100.02100.02100.0210-
06 Nov 20190.02100.02100.02100.02100.0210-
05 Nov 20190.02100.02100.02100.02100.02109,000
04 Nov 20190.02300.02300.02300.02300.0230-
01 Nov 20190.02300.02300.02300.02300.0230725,000
31 Oct 20190.02200.02400.02200.02400.02401,445,000
30 Oct 20190.02100.02400.02100.02200.02201,702,000
29 Oct 20190.02100.02100.02100.02100.0210100,000
25 Oct 20190.02100.02100.02000.02000.02002,220,000
24 Oct 20190.01900.01900.01900.01900.0190100,000
23 Oct 20190.02000.02000.02000.02000.0200-
22 Oct 20190.02000.02000.02000.02000.0200290,400
21 Oct 20190.02000.02000.02000.02000.0200420,000
18 Oct 20190.01600.01600.01600.01600.0160-
17 Oct 20190.01600.01600.01600.01600.0160-
16 Oct 20190.01600.01600.01600.01600.0160-
15 Oct 20190.01600.01600.01600.01600.0160100,000
14 Oct 20190.01700.01700.01700.01700.0170-
11 Oct 20190.01700.01700.01700.01700.0170-
10 Oct 20190.01700.01700.01700.01700.0170-
09 Oct 20190.01700.01700.01700.01700.017010,000
08 Oct 20190.01600.01600.01600.01600.0160-
07 Oct 20190.01600.01600.01600.01600.0160-
04 Oct 2019------
03 Oct 20190.01900.01900.01900.01900.0190-
02 Oct 20190.01900.01900.01900.01900.0190500,000
01 Oct 20190.02000.02100.02000.02000.02001,700,000
30 Sep 20190.01600.02000.01500.01900.01903,502,600
27 Sep 20190.01400.01400.01400.01400.0140-
26 Sep 20190.01400.01400.01400.01400.0140350,000
25 Sep 20190.01500.01500.01500.01500.0150-
24 Sep 20190.01500.01500.01500.01500.0150-
23 Sep 20190.01500.01500.01500.01500.0150350,000
20 Sep 2019------
19 Sep 20190.01700.01700.01700.01700.0170-
18 Sep 20190.01700.01700.01700.01700.0170-
17 Sep 20190.01700.01700.01700.01700.0170-
16 Sep 20190.01700.01700.01700.01700.0170-
13 Sep 20190.01700.01700.01700.01700.0170-
12 Sep 20190.01700.01700.01700.01700.0170-
11 Sep 20190.01700.01700.01700.01700.0170-
10 Sep 20190.01700.01700.01700.01700.0170-
09 Sep 20190.01700.01700.01700.01700.0170119,500
06 Sep 20190.01700.01700.01600.01700.0170925,600
05 Sep 20190.01700.01700.01700.01700.0170-
04 Sep 20190.01700.01700.01700.01700.0170-
03 Sep 20190.01700.01700.01700.01700.0170-
02 Sep 20190.01700.01700.01700.01700.01701,111,100
30 Aug 20190.01600.01700.01600.01700.01701,350,000
29 Aug 20190.01500.01500.01500.01500.0150-
28 Aug 20190.01500.01500.01500.01500.0150333,000
27 Aug 20190.01500.01500.01500.01500.0150100,000
26 Aug 20190.01400.01400.01400.01400.014046,000
23 Aug 20190.01500.01500.01500.01500.0150140,000
22 Aug 20190.01500.01500.01500.01500.0150-
21 Aug 20190.01600.01600.01500.01500.01501,514,000
20 Aug 20190.01500.01600.01500.01500.01501,090,000
19 Aug 20190.01500.01600.01500.01600.01601,604,200
16 Aug 20190.01400.01500.01300.01400.01403,534,000
15 Aug 20190.01400.01400.01300.01400.01402,868,100
14 Aug 20190.01700.01700.01400.01400.01401,275,000
13 Aug 20190.01800.01800.01700.01700.01701,180,000
08 Aug 20190.01900.01900.01800.01800.01802,010,000
07 Aug 20190.02000.02000.02000.02000.02008,445,200
06 Aug 20190.02000.02000.02000.02000.02003,849,900
05 Aug 20190.02200.02200.02200.02200.0220300,000
02 Aug 20190.02300.02300.02200.02200.0220255,000
01 Aug 20190.02300.02300.02300.02300.023016,000
31 Jul 20190.02200.02600.02200.02500.0250749,200
30 Jul 20190.02300.02300.02200.02200.0220796,700
29 Jul 20190.02200.02700.02200.02700.0270200,000
26 Jul 20190.02200.02200.02200.02200.0220-
25 Jul 20190.02600.02600.02200.02200.0220735,100
24 Jul 20190.02500.02600.02400.02500.02501,499,400
23 Jul 20190.02300.02500.02300.02300.0230495,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...