Mail

5DX.SI - Metal Component Engineering Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Dec 2019	0.0250	0.0270	0.0250	0.0250	0.0250	2,337,100
11 Dec 2019	0.0240	0.0260	0.0240	0.0250	0.0250	3,053,600
10 Dec 2019	0.0260	0.0260	0.0240	0.0240	0.0240	6,183,900
09 Dec 2019	0.0280	0.0280	0.0250	0.0250	0.0250	4,808,800
06 Dec 2019	0.0280	0.0280	0.0270	0.0270	0.0270	2,271,800
05 Dec 2019	0.0290	0.0310	0.0270	0.0290	0.0290	3,748,200
04 Dec 2019	0.0270	0.0300	0.0260	0.0280	0.0280	13,248,200
03 Dec 2019	0.0320	0.0320	0.0270	0.0280	0.0280	19,009,800
02 Dec 2019	0.0330	0.0340	0.0320	0.0320	0.0320	2,951,000
29 Nov 2019	0.0340	0.0360	0.0310	0.0340	0.0340	7,370,100
28 Nov 2019	0.0360	0.0360	0.0330	0.0350	0.0350	6,737,900
27 Nov 2019	0.0300	0.0360	0.0300	0.0360	0.0360	39,761,700
26 Nov 2019	0.0290	0.0320	0.0290	0.0310	0.0310	6,708,000
25 Nov 2019	0.0290	0.0310	0.0290	0.0290	0.0290	1,239,900
22 Nov 2019	0.0320	0.0330	0.0280	0.0310	0.0310	2,543,400
21 Nov 2019	0.0320	0.0350	0.0310	0.0320	0.0320	24,238,300
20 Nov 2019	0.0250	0.0340	0.0240	0.0320	0.0320	26,170,800
19 Nov 2019	0.0280	0.0280	0.0250	0.0260	0.0260	1,546,300
18 Nov 2019	0.0240	0.0310	0.0240	0.0280	0.0280	16,022,600
15 Nov 2019	-	-	-	-	-	-
14 Nov 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Nov 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Nov 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Nov 2019	-	-	-	-	-	-
08 Nov 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Nov 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Nov 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Nov 2019	0.0210	0.0210	0.0210	0.0210	0.0210	9,000
04 Nov 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Nov 2019	0.0230	0.0230	0.0230	0.0230	0.0230	725,000
31 Oct 2019	0.0220	0.0240	0.0220	0.0240	0.0240	1,445,000
30 Oct 2019	0.0210	0.0240	0.0210	0.0220	0.0220	1,702,000
29 Oct 2019	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
25 Oct 2019	0.0210	0.0210	0.0200	0.0200	0.0200	2,220,000
24 Oct 2019	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
23 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	290,400
21 Oct 2019	0.0200	0.0200	0.0200	0.0200	0.0200	420,000
18 Oct 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Oct 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Oct 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Oct 2019	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
14 Oct 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Oct 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Oct 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Oct 2019	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
08 Oct 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Oct 2019	0.0160	0.0160	0.0160	0.0160	0.0160	-
04 Oct 2019	-	-	-	-	-	-
03 Oct 2019	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Oct 2019	0.0190	0.0190	0.0190	0.0190	0.0190	500,000
01 Oct 2019	0.0200	0.0210	0.0200	0.0200	0.0200	1,700,000
30 Sep 2019	0.0160	0.0200	0.0150	0.0190	0.0190	3,502,600
27 Sep 2019	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Sep 2019	0.0140	0.0140	0.0140	0.0140	0.0140	350,000
25 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Sep 2019	0.0150	0.0150	0.0150	0.0150	0.0150	350,000
20 Sep 2019	-	-	-	-	-	-
19 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	119,500
06 Sep 2019	0.0170	0.0170	0.0160	0.0170	0.0170	925,600
05 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Sep 2019	0.0170	0.0170	0.0170	0.0170	0.0170	1,111,100
30 Aug 2019	0.0160	0.0170	0.0160	0.0170	0.0170	1,350,000
29 Aug 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Aug 2019	0.0150	0.0150	0.0150	0.0150	0.0150	333,000
27 Aug 2019	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
26 Aug 2019	0.0140	0.0140	0.0140	0.0140	0.0140	46,000
23 Aug 2019	0.0150	0.0150	0.0150	0.0150	0.0150	140,000
22 Aug 2019	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Aug 2019	0.0160	0.0160	0.0150	0.0150	0.0150	1,514,000
20 Aug 2019	0.0150	0.0160	0.0150	0.0150	0.0150	1,090,000
19 Aug 2019	0.0150	0.0160	0.0150	0.0160	0.0160	1,604,200
16 Aug 2019	0.0140	0.0150	0.0130	0.0140	0.0140	3,534,000
15 Aug 2019	0.0140	0.0140	0.0130	0.0140	0.0140	2,868,100
14 Aug 2019	0.0170	0.0170	0.0140	0.0140	0.0140	1,275,000
13 Aug 2019	0.0180	0.0180	0.0170	0.0170	0.0170	1,180,000
08 Aug 2019	0.0190	0.0190	0.0180	0.0180	0.0180	2,010,000
07 Aug 2019	0.0200	0.0200	0.0200	0.0200	0.0200	8,445,200
06 Aug 2019	0.0200	0.0200	0.0200	0.0200	0.0200	3,849,900
05 Aug 2019	0.0220	0.0220	0.0220	0.0220	0.0220	300,000
02 Aug 2019	0.0230	0.0230	0.0220	0.0220	0.0220	255,000
01 Aug 2019	0.0230	0.0230	0.0230	0.0230	0.0230	16,000
31 Jul 2019	0.0220	0.0260	0.0220	0.0250	0.0250	749,200
30 Jul 2019	0.0230	0.0230	0.0220	0.0220	0.0220	796,700
29 Jul 2019	0.0220	0.0270	0.0220	0.0270	0.0270	200,000
26 Jul 2019	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Jul 2019	0.0260	0.0260	0.0220	0.0220	0.0220	735,100
24 Jul 2019	0.0250	0.0260	0.0240	0.0250	0.0250	1,499,400
23 Jul 2019	0.0230	0.0250	0.0230	0.0230	0.0230	495,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...