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
18 Jul 2019	0.0220	0.0220	0.0210	0.0210	0.0210	200,000
17 Jul 2019	0.0210	0.0250	0.0210	0.0230	0.0230	1,923,300
16 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Jul 2019	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
12 Jul 2019	0.0210	0.0210	0.0200	0.0200	0.0200	500,000
11 Jul 2019	0.0220	0.0260	0.0210	0.0210	0.0210	2,324,400
10 Jul 2019	0.0210	0.0220	0.0210	0.0220	0.0220	1,190,800
09 Jul 2019	0.0220	0.0220	0.0210	0.0210	0.0210	530,800
08 Jul 2019	0.0230	0.0230	0.0220	0.0220	0.0220	1,184,500
05 Jul 2019	0.0210	0.0300	0.0210	0.0240	0.0240	15,767,800
04 Jul 2019	0.0210	0.0220	0.0210	0.0210	0.0210	803,500
03 Jul 2019	0.0220	0.0220	0.0220	0.0220	0.0220	280,000
02 Jul 2019	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 Jul 2019	0.0250	0.0250	0.0240	0.0240	0.0240	300,000
28 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	22,000
27 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
25 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
24 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
21 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
20 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
19 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
18 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Jun 2019	0.0270	0.0270	0.0270	0.0270	0.0270	960,000
14 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Jun 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 May 2019	0.0200	0.0260	0.0200	0.0260	0.0260	228,000
30 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
28 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
27 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
07 May 2019	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
06 May 2019	0.0190	0.0190	0.0190	0.0190	0.0190	138,000
03 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 May 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
30 Apr 2019	0.0250	0.0270	0.0250	0.0270	0.0270	449,900
29 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Apr 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Mar 2019	0.0260	0.0280	0.0240	0.0260	0.0260	300,200
28 Mar 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Mar 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Mar 2019	0.0190	0.0260	0.0190	0.0260	0.0260	25,400
25 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
20 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Mar 2019	0.0210	0.0210	0.0210	0.0210	0.0210	21,000
11 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Mar 2019	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Mar 2019	0.0250	0.0250	0.0230	0.0230	0.0230	250,000
01 Mar 2019	0.0270	0.0270	0.0270	0.0270	0.0270	-
28 Feb 2019	0.0260	0.0270	0.0260	0.0270	0.0270	450,000
27 Feb 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Feb 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Feb 2019	0.0260	0.0260	0.0260	0.0260	0.0260	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...