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
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
22 Jul 2019	0.0220	0.0250	0.0220	0.0250	0.0250	1,601,100
19 Jul 2019	0.0210	0.0210	0.0210	0.0210	0.0210	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...