Yahoo

Mail

Singapore markets closed

Straits Times Index
3,270.98
-11.90(-0.36%)
Nikkei
27,999.96
-249.28(-0.88%)
Hang Seng
20,003.44
-42.33(-0.21%)
FTSE 100
7,496.06
+13.69(+0.18%)
BTC-USD
22,986.47
-1,134.74(-4.70%)
CMC Crypto 200
532.95
-24.40(-4.38%)

PROPERTY

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Meta Health Limited (5DX.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0310

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Aug 2022	0.0290	0.0310	0.0290	0.0310	0.0310	801,300
05 Aug 2022	0.0280	0.0310	0.0280	0.0310	0.0310	2,045,000
04 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Aug 2022	0.0270	0.0280	0.0270	0.0280	0.0280	239,900
02 Aug 2022	0.0290	0.0290	0.0200	0.0270	0.0270	2,325,200
01 Aug 2022	0.0300	0.0300	0.0300	0.0300	0.0300	270,000
29 Jul 2022	0.0290	0.0300	0.0290	0.0290	0.0290	1,180,500
28 Jul 2022	0.0280	0.0290	0.0270	0.0270	0.0270	895,200
27 Jul 2022	0.0290	0.0290	0.0280	0.0280	0.0280	250,000
26 Jul 2022	0.0280	0.0280	0.0280	0.0280	0.0280	30,000
25 Jul 2022	0.0290	0.0290	0.0290	0.0290	0.0290	50,000
22 Jul 2022	0.0270	0.0290	0.0270	0.0290	0.0290	2,115,900
21 Jul 2022	0.0260	0.0260	0.0260	0.0260	0.0260	270,000
20 Jul 2022	0.0260	0.0280	0.0260	0.0260	0.0260	621,000
19 Jul 2022	0.0280	0.0280	0.0270	0.0270	0.0270	680,000
18 Jul 2022	0.0300	0.0300	0.0290	0.0290	0.0290	969,800
15 Jul 2022	0.0320	0.0320	0.0300	0.0310	0.0310	1,770,000
14 Jul 2022	0.0330	0.0330	0.0240	0.0310	0.0310	6,022,200
13 Jul 2022	0.0350	0.0350	0.0330	0.0340	0.0340	2,176,400
12 Jul 2022	0.0340	0.0350	0.0330	0.0330	0.0330	1,623,600
08 Jul 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 Jul 2022	0.0340	0.0350	0.0340	0.0350	0.0350	1,876,800
06 Jul 2022	0.0360	0.0360	0.0340	0.0350	0.0350	4,632,100
05 Jul 2022	0.0360	0.0360	0.0350	0.0360	0.0360	1,297,800
04 Jul 2022	0.0370	0.0370	0.0360	0.0360	0.0360	1,697,000
01 Jul 2022	0.0370	0.0370	0.0370	0.0370	0.0370	489,000
30 Jun 2022	0.0370	0.0390	0.0370	0.0380	0.0380	5,833,200
29 Jun 2022	0.0370	0.0370	0.0360	0.0360	0.0360	500,000
28 Jun 2022	0.0370	0.0370	0.0370	0.0370	0.0370	296,100
27 Jun 2022	0.0370	0.0370	0.0370	0.0370	0.0370	524,000
24 Jun 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
23 Jun 2022	0.0380	0.0380	0.0370	0.0370	0.0370	711,600
22 Jun 2022	0.0370	0.0380	0.0360	0.0370	0.0370	572,200
21 Jun 2022	0.0370	0.0380	0.0370	0.0380	0.0380	1,373,600
20 Jun 2022	0.0370	0.0380	0.0360	0.0380	0.0380	2,374,600
17 Jun 2022	0.0370	0.0380	0.0370	0.0370	0.0370	411,100
16 Jun 2022	0.0390	0.0390	0.0370	0.0380	0.0380	2,732,000
15 Jun 2022	0.0390	0.0400	0.0370	0.0380	0.0380	6,990,900
14 Jun 2022	0.0380	0.0390	0.0370	0.0380	0.0380	1,150,600
13 Jun 2022	0.0390	0.0390	0.0380	0.0380	0.0380	867,000
10 Jun 2022	0.0400	0.0410	0.0390	0.0400	0.0400	6,790,300
09 Jun 2022	0.0380	0.0410	0.0380	0.0400	0.0400	15,708,400
08 Jun 2022	0.0400	0.0400	0.0380	0.0380	0.0380	3,630,400
07 Jun 2022	0.0380	0.0390	0.0360	0.0390	0.0390	5,315,000
06 Jun 2022	0.0390	0.0390	0.0370	0.0370	0.0370	1,233,000
03 Jun 2022	0.0390	0.0400	0.0390	0.0390	0.0390	643,700
02 Jun 2022	0.0400	0.0400	0.0390	0.0390	0.0390	265,000
01 Jun 2022	0.0410	0.0410	0.0400	0.0400	0.0400	947,500
31 May 2022	0.0390	0.0420	0.0390	0.0410	0.0410	4,848,400
30 May 2022	0.0380	0.0400	0.0380	0.0390	0.0390	1,693,000
27 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	100,000
26 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
25 May 2022	0.0380	0.0380	0.0380	0.0380	0.0380	490,000
24 May 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
23 May 2022	0.0390	0.0390	0.0390	0.0390	0.0390	210,000
20 May 2022	0.0380	0.0390	0.0380	0.0380	0.0380	325,500
19 May 2022	0.0390	0.0390	0.0380	0.0380	0.0380	1,595,200
18 May 2022	0.0390	0.0390	0.0390	0.0390	0.0390	2,099,200
17 May 2022	0.0390	0.0390	0.0390	0.0390	0.0390	540,000
13 May 2022	0.0390	0.0390	0.0380	0.0390	0.0390	1,120,000
12 May 2022	0.0380	0.0380	0.0370	0.0380	0.0380	3,348,000
11 May 2022	0.0370	0.0380	0.0370	0.0380	0.0380	1,700,000
10 May 2022	0.0370	0.0370	0.0340	0.0350	0.0350	6,281,300
09 May 2022	0.0370	0.0380	0.0370	0.0370	0.0370	951,200
06 May 2022	0.0380	0.0380	0.0370	0.0380	0.0380	190,100
05 May 2022	0.0390	0.0390	0.0370	0.0370	0.0370	844,300
04 May 2022	0.0380	0.0390	0.0380	0.0380	0.0380	1,822,700
29 Apr 2022	0.0390	0.0400	0.0380	0.0390	0.0390	300,800
28 Apr 2022	0.0400	0.0400	0.0390	0.0400	0.0400	800,500
27 Apr 2022	0.0390	0.0400	0.0390	0.0390	0.0390	2,199,300
26 Apr 2022	0.0400	0.0400	0.0390	0.0390	0.0390	939,700
25 Apr 2022	0.0400	0.0400	0.0390	0.0400	0.0400	300,300
22 Apr 2022	0.0400	0.0410	0.0390	0.0390	0.0390	2,295,400
21 Apr 2022	0.0410	0.0410	0.0400	0.0400	0.0400	877,000
20 Apr 2022	0.0410	0.0410	0.0410	0.0410	0.0410	1,639,500
19 Apr 2022	0.0420	0.0420	0.0410	0.0420	0.0420	1,485,500
18 Apr 2022	0.0410	0.0420	0.0410	0.0420	0.0420	2,927,400
14 Apr 2022	0.0410	0.0410	0.0400	0.0410	0.0410	660,100
13 Apr 2022	0.0410	0.0420	0.0400	0.0410	0.0410	2,583,300
12 Apr 2022	0.0410	0.0410	0.0400	0.0410	0.0410	2,336,300
11 Apr 2022	0.0420	0.0420	0.0400	0.0410	0.0410	2,632,000
08 Apr 2022	0.0420	0.0420	0.0410	0.0410	0.0410	631,400
07 Apr 2022	0.0430	0.0430	0.0410	0.0410	0.0410	2,303,900
06 Apr 2022	0.0420	0.0440	0.0420	0.0430	0.0430	5,603,500
05 Apr 2022	0.0420	0.0420	0.0420	0.0420	0.0420	660,200
04 Apr 2022	0.0420	0.0420	0.0420	0.0420	0.0420	1,630,100
01 Apr 2022	0.0410	0.0420	0.0410	0.0420	0.0420	6,971,900
31 Mar 2022	0.0410	0.0420	0.0410	0.0420	0.0420	1,700,200
30 Mar 2022	0.0420	0.0430	0.0410	0.0410	0.0410	1,695,100
29 Mar 2022	0.0420	0.0420	0.0420	0.0420	0.0420	1,297,100
28 Mar 2022	0.0420	0.0430	0.0420	0.0420	0.0420	5,470,100
25 Mar 2022	0.0430	0.0430	0.0410	0.0410	0.0410	1,312,600
24 Mar 2022	0.0430	0.0430	0.0420	0.0420	0.0420	2,220,000
23 Mar 2022	0.0420	0.0440	0.0410	0.0430	0.0430	13,302,200
22 Mar 2022	0.0400	0.0420	0.0390	0.0420	0.0420	3,893,400
21 Mar 2022	0.0400	0.0400	0.0390	0.0400	0.0400	196,000
18 Mar 2022	0.0400	0.0410	0.0400	0.0400	0.0400	544,100
17 Mar 2022	0.0410	0.0420	0.0400	0.0410	0.0410	1,674,500
16 Mar 2022	0.0390	0.0410	0.0390	0.0410	0.0410	2,202,700
15 Mar 2022	0.0390	0.0400	0.0380	0.0390	0.0390	1,284,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,270.98-11.90(-0.36%)

Nikkei27,999.96-249.28(-0.88%)

Hang Seng20,003.44-42.33(-0.21%)

FTSE 1007,496.06+13.69(+0.18%)

BTC-USD22,986.47-1,134.74(-4.70%)

CMC Crypto 200532.95-24.40(-4.38%)

Richest man in Inner Mongolia pays record S$5,800 psf for Singapore luxury condo

Meta Health Limited (5DX.SI)

Straits Times Index
3,270.98
-11.90(-0.36%)

Nikkei
27,999.96
-249.28(-0.88%)

Hang Seng
20,003.44
-42.33(-0.21%)

FTSE 100
7,496.06
+13.69(+0.18%)

BTC-USD
22,986.47
-1,134.74(-4.70%)

CMC Crypto 200
532.95
-24.40(-4.38%)