5DX.SI - Metal Component Engineering Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
22 Jul 20190.02200.02500.02200.02500.02501,601,100
19 Jul 20190.02100.02100.02100.02100.0210-
18 Jul 20190.02200.02200.02100.02100.0210200,000
17 Jul 20190.02100.02500.02100.02300.02301,923,300
16 Jul 20190.02000.02000.02000.02000.0200-
15 Jul 20190.02000.02000.02000.02000.020050,000
12 Jul 20190.02100.02100.02000.02000.0200500,000
11 Jul 20190.02200.02600.02100.02100.02102,324,400
10 Jul 20190.02100.02200.02100.02200.02201,190,800
09 Jul 20190.02200.02200.02100.02100.0210530,800
08 Jul 20190.02300.02300.02200.02200.02201,184,500
05 Jul 20190.02100.03000.02100.02400.024015,767,800
04 Jul 20190.02100.02200.02100.02100.0210803,500
03 Jul 20190.02200.02200.02200.02200.0220280,000
02 Jul 20190.02400.02400.02400.02400.0240-
01 Jul 20190.02500.02500.02400.02400.0240300,000
28 Jun 20190.02700.02700.02700.02700.027022,000
27 Jun 20190.02700.02700.02700.02700.0270-
26 Jun 20190.02700.02700.02700.02700.0270-
25 Jun 20190.02700.02700.02700.02700.0270-
24 Jun 20190.02700.02700.02700.02700.0270-
21 Jun 20190.02700.02700.02700.02700.0270-
20 Jun 20190.02700.02700.02700.02700.0270-
19 Jun 20190.02700.02700.02700.02700.0270-
18 Jun 20190.02700.02700.02700.02700.0270-
17 Jun 20190.02700.02700.02700.02700.0270960,000
14 Jun 20190.02600.02600.02600.02600.0260-
13 Jun 20190.02600.02600.02600.02600.0260-
12 Jun 20190.02600.02600.02600.02600.0260-
11 Jun 20190.02600.02600.02600.02600.0260-
10 Jun 20190.02600.02600.02600.02600.0260-
07 Jun 20190.02600.02600.02600.02600.0260-
06 Jun 20190.02600.02600.02600.02600.0260-
04 Jun 20190.02600.02600.02600.02600.0260-
03 Jun 20190.02600.02600.02600.02600.0260-
31 May 20190.02000.02600.02000.02600.0260228,000
30 May 20190.01700.01700.01700.01700.0170-
29 May 20190.01700.01700.01700.01700.0170-
28 May 20190.01700.01700.01700.01700.0170-
27 May 20190.01700.01700.01700.01700.0170-
24 May 20190.01700.01700.01700.01700.0170-
23 May 20190.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...