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
24 Jan 2020	0.0280	0.0280	0.0280	0.0280	0.0280	400,000
23 Jan 2020	0.0290	0.0290	0.0280	0.0280	0.0280	1,683,900
22 Jan 2020	0.0290	0.0290	0.0280	0.0290	0.0290	480,100
21 Jan 2020	0.0300	0.0300	0.0290	0.0290	0.0290	2,150,000
20 Jan 2020	0.0300	0.0300	0.0300	0.0300	0.0300	1,690,000
17 Jan 2020	0.0310	0.0310	0.0300	0.0310	0.0310	4,182,000
16 Jan 2020	0.0280	0.0300	0.0280	0.0300	0.0300	2,749,500
15 Jan 2020	0.0290	0.0290	0.0280	0.0290	0.0290	1,361,100
14 Jan 2020	0.0290	0.0300	0.0290	0.0290	0.0290	2,838,400
13 Jan 2020	0.0280	0.0290	0.0280	0.0280	0.0280	1,358,000
10 Jan 2020	0.0290	0.0300	0.0280	0.0290	0.0290	2,134,900
09 Jan 2020	0.0300	0.0310	0.0290	0.0290	0.0290	2,380,500
08 Jan 2020	0.0290	0.0300	0.0280	0.0290	0.0290	4,891,400
07 Jan 2020	0.0290	0.0310	0.0290	0.0310	0.0310	2,528,200
06 Jan 2020	0.0290	0.0300	0.0290	0.0300	0.0300	653,000
03 Jan 2020	0.0330	0.0330	0.0300	0.0300	0.0300	3,960,400
02 Jan 2020	0.0300	0.0330	0.0300	0.0310	0.0310	22,816,800
31 Dec 2019	0.0290	0.0300	0.0290	0.0300	0.0300	1,970,000
30 Dec 2019	0.0280	0.0290	0.0280	0.0290	0.0290	1,620,000
27 Dec 2019	0.0290	0.0300	0.0270	0.0270	0.0270	3,316,400
26 Dec 2019	0.0290	0.0300	0.0290	0.0290	0.0290	3,074,400
25 Dec 2019	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Dec 2019	0.0290	0.0300	0.0290	0.0300	0.0300	4,257,900
23 Dec 2019	0.0310	0.0320	0.0310	0.0310	0.0310	501,100
20 Dec 2019	0.0300	0.0330	0.0300	0.0310	0.0310	10,139,400
19 Dec 2019	0.0280	0.0320	0.0280	0.0290	0.0290	14,268,400
18 Dec 2019	0.0280	0.0280	0.0270	0.0280	0.0280	2,062,000
17 Dec 2019	0.0280	0.0300	0.0280	0.0290	0.0290	4,209,300
16 Dec 2019	0.0260	0.0280	0.0260	0.0280	0.0280	1,736,100
13 Dec 2019	0.0260	0.0290	0.0260	0.0280	0.0280	10,124,900
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...