Singapore markets closed

Metal Component Engineering Limited (5DX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0550-0.0020 (-3.51%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
06 Jul 20210.05500.05800.05400.05600.056017,894,200
05 Jul 20210.05600.05700.05300.05500.055013,119,700
02 Jul 20210.05800.05800.05500.05600.05604,244,000
01 Jul 20210.05900.06100.05700.05800.058016,409,700
30 Jun 20210.05700.06000.05400.05900.059022,638,900
29 Jun 20210.05200.05900.05100.05600.056042,900,300
28 Jun 20210.05300.05400.04900.05200.052015,651,600
25 Jun 20210.05700.05700.05100.05200.052015,989,600
24 Jun 20210.06000.06100.05500.05600.056018,209,900
23 Jun 20210.05700.06000.05700.05900.059019,828,900
22 Jun 20210.06300.06400.05600.05600.056017,329,800
21 Jun 20210.06400.06600.05800.06100.061035,158,200
18 Jun 20210.06700.07000.06500.06600.066023,135,800
17 Jun 20210.07000.07300.06700.06700.067030,327,400
16 Jun 20210.06900.07400.06800.07000.070061,815,300
15 Jun 20210.07200.07200.06700.06800.068021,741,000
14 Jun 20210.06600.07500.06600.07100.071081,479,300
11 Jun 20210.06900.07000.06500.06600.066027,831,300
10 Jun 20210.06900.07300.06800.07000.070031,286,900
09 Jun 20210.06600.07500.06600.07000.070064,567,300
08 Jun 20210.07500.08300.06300.06500.0650137,012,100
07 Jun 20210.03800.10400.03800.09000.0900252,736,900
04 Jun 20210.03600.03700.03600.03700.03701,920,400
03 Jun 20210.03500.03700.03500.03600.03602,763,600
02 Jun 20210.03500.03500.03500.03500.0350639,500
01 Jun 20210.03600.03600.03600.03600.03601,250,000
31 May 20210.03300.03800.03300.03600.03607,589,800
28 May 20210.03400.03600.03400.03400.03403,682,000
27 May 20210.03200.03500.03200.03400.03402,087,500
25 May 20210.03200.03200.03100.03100.0310451,600
24 May 20210.03000.03400.03000.03200.03201,570,000
21 May 20210.03100.03200.03100.03100.0310902,600
20 May 20210.03000.03000.03000.03000.0300-
19 May 20210.03100.03100.03000.03000.03001,153,400
18 May 20210.03200.03200.03200.03200.032040,000
17 May 20210.03100.03100.03100.03100.0310-
14 May 20210.03100.03100.03000.03100.03101,838,000
12 May 20210.03100.03100.03100.03100.0310-
11 May 20210.03100.03100.03100.03100.0310209,200
10 May 20210.03000.03000.03000.03000.0300565,500
07 May 20210.03100.03100.03100.03100.0310265,000
06 May 20210.03200.03200.03200.03200.0320-
05 May 20210.03200.03200.03200.03200.0320-
04 May 20210.03200.03200.03200.03200.0320701,700
03 May 20210.03200.03300.03200.03300.03301,150,100
30 Apr 20210.03200.03200.03200.03200.0320351,400
29 Apr 20210.03300.03300.03200.03200.0320874,700
28 Apr 20210.03300.03400.03300.03400.03402,555,300
27 Apr 20210.03400.03400.03400.03400.0340391,800
26 Apr 20210.03300.03300.03300.03300.0330200,000
23 Apr 20210.03300.03300.03200.03300.03301,107,600
22 Apr 20210.03300.03300.03300.03300.03303,242,600
21 Apr 20210.03400.03400.03300.03300.0330960,200
20 Apr 20210.03400.03400.03300.03300.0330350,000
19 Apr 20210.03300.03600.03300.03400.034010,618,000
16 Apr 20210.03300.03400.03300.03300.03301,903,100
15 Apr 20210.03300.03400.03300.03400.03402,779,400
14 Apr 20210.03300.03500.03300.03300.0330585,600
13 Apr 20210.03400.03400.03300.03400.03403,853,000
12 Apr 20210.03400.03400.03300.03300.03302,301,000
09 Apr 20210.03400.03400.03300.03300.03304,183,100
08 Apr 20210.03300.03400.03300.03300.0330850,000
07 Apr 20210.03400.03500.03300.03300.03302,046,200
06 Apr 20210.03600.03600.03400.03500.03502,226,000
05 Apr 20210.03600.03800.03500.03700.037012,154,800
01 Apr 20210.03300.03500.03200.03400.03404,945,600
31 Mar 20210.03300.03500.03200.03300.033014,567,600
30 Mar 20210.03200.03300.03200.03200.03204,244,500
29 Mar 20210.03200.03300.03100.03200.03204,741,200
26 Mar 20210.03200.03400.03200.03300.03301,567,900
25 Mar 20210.03200.03500.03100.03400.034017,822,200
24 Mar 20210.03500.03500.03100.03200.03209,496,900
23 Mar 20210.03400.03500.03200.03500.03503,234,800
22 Mar 20210.03400.03600.03300.03400.03402,311,600
19 Mar 20210.03700.03700.03300.03600.036017,372,100
18 Mar 20210.02600.04400.02600.03800.0380168,076,100
17 Mar 20210.02500.02600.02500.02600.02606,823,000
16 Mar 20210.02400.02700.02400.02600.026012,297,200
15 Mar 20210.02200.02500.02200.02400.024014,692,300
12 Mar 20210.02300.02300.02000.02200.02206,313,000
11 Mar 20210.02300.02300.02300.02300.023050,200
10 Mar 20210.02300.02300.02300.02300.0230-
09 Mar 20210.02300.02300.02300.02300.0230100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...