Singapore markets closed

Meta Health Limited (5DX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03100.0000 (0.00%)
At close: 05:04PM SGT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.02900.03100.02900.03100.0310801,300
05 Aug 20220.02800.03100.02800.03100.03102,045,000
04 Aug 20220.02800.02800.02800.02800.0280-
03 Aug 20220.02700.02800.02700.02800.0280239,900
02 Aug 20220.02900.02900.02000.02700.02702,325,200
01 Aug 20220.03000.03000.03000.03000.0300270,000
29 Jul 20220.02900.03000.02900.02900.02901,180,500
28 Jul 20220.02800.02900.02700.02700.0270895,200
27 Jul 20220.02900.02900.02800.02800.0280250,000
26 Jul 20220.02800.02800.02800.02800.028030,000
25 Jul 20220.02900.02900.02900.02900.029050,000
22 Jul 20220.02700.02900.02700.02900.02902,115,900
21 Jul 20220.02600.02600.02600.02600.0260270,000
20 Jul 20220.02600.02800.02600.02600.0260621,000
19 Jul 20220.02800.02800.02700.02700.0270680,000
18 Jul 20220.03000.03000.02900.02900.0290969,800
15 Jul 20220.03200.03200.03000.03100.03101,770,000
14 Jul 20220.03300.03300.02400.03100.03106,022,200
13 Jul 20220.03500.03500.03300.03400.03402,176,400
12 Jul 20220.03400.03500.03300.03300.03301,623,600
08 Jul 20220.03500.03500.03500.03500.0350-
07 Jul 20220.03400.03500.03400.03500.03501,876,800
06 Jul 20220.03600.03600.03400.03500.03504,632,100
05 Jul 20220.03600.03600.03500.03600.03601,297,800
04 Jul 20220.03700.03700.03600.03600.03601,697,000
01 Jul 20220.03700.03700.03700.03700.0370489,000
30 Jun 20220.03700.03900.03700.03800.03805,833,200
29 Jun 20220.03700.03700.03600.03600.0360500,000
28 Jun 20220.03700.03700.03700.03700.0370296,100
27 Jun 20220.03700.03700.03700.03700.0370524,000
24 Jun 20220.03700.03700.03700.03700.0370-
23 Jun 20220.03800.03800.03700.03700.0370711,600
22 Jun 20220.03700.03800.03600.03700.0370572,200
21 Jun 20220.03700.03800.03700.03800.03801,373,600
20 Jun 20220.03700.03800.03600.03800.03802,374,600
17 Jun 20220.03700.03800.03700.03700.0370411,100
16 Jun 20220.03900.03900.03700.03800.03802,732,000
15 Jun 20220.03900.04000.03700.03800.03806,990,900
14 Jun 20220.03800.03900.03700.03800.03801,150,600
13 Jun 20220.03900.03900.03800.03800.0380867,000
10 Jun 20220.04000.04100.03900.04000.04006,790,300
09 Jun 20220.03800.04100.03800.04000.040015,708,400
08 Jun 20220.04000.04000.03800.03800.03803,630,400
07 Jun 20220.03800.03900.03600.03900.03905,315,000
06 Jun 20220.03900.03900.03700.03700.03701,233,000
03 Jun 20220.03900.04000.03900.03900.0390643,700
02 Jun 20220.04000.04000.03900.03900.0390265,000
01 Jun 20220.04100.04100.04000.04000.0400947,500
31 May 20220.03900.04200.03900.04100.04104,848,400
30 May 20220.03800.04000.03800.03900.03901,693,000
27 May 20220.03800.03800.03800.03800.0380100,000
26 May 20220.03800.03800.03800.03800.038010,000
25 May 20220.03800.03800.03800.03800.0380490,000
24 May 20220.03900.03900.03900.03900.0390-
23 May 20220.03900.03900.03900.03900.0390210,000
20 May 20220.03800.03900.03800.03800.0380325,500
19 May 20220.03900.03900.03800.03800.03801,595,200
18 May 20220.03900.03900.03900.03900.03902,099,200
17 May 20220.03900.03900.03900.03900.0390540,000
13 May 20220.03900.03900.03800.03900.03901,120,000
12 May 20220.03800.03800.03700.03800.03803,348,000
11 May 20220.03700.03800.03700.03800.03801,700,000
10 May 20220.03700.03700.03400.03500.03506,281,300
09 May 20220.03700.03800.03700.03700.0370951,200
06 May 20220.03800.03800.03700.03800.0380190,100
05 May 20220.03900.03900.03700.03700.0370844,300
04 May 20220.03800.03900.03800.03800.03801,822,700
29 Apr 20220.03900.04000.03800.03900.0390300,800
28 Apr 20220.04000.04000.03900.04000.0400800,500
27 Apr 20220.03900.04000.03900.03900.03902,199,300
26 Apr 20220.04000.04000.03900.03900.0390939,700
25 Apr 20220.04000.04000.03900.04000.0400300,300
22 Apr 20220.04000.04100.03900.03900.03902,295,400
21 Apr 20220.04100.04100.04000.04000.0400877,000
20 Apr 20220.04100.04100.04100.04100.04101,639,500
19 Apr 20220.04200.04200.04100.04200.04201,485,500
18 Apr 20220.04100.04200.04100.04200.04202,927,400
14 Apr 20220.04100.04100.04000.04100.0410660,100
13 Apr 20220.04100.04200.04000.04100.04102,583,300
12 Apr 20220.04100.04100.04000.04100.04102,336,300
11 Apr 20220.04200.04200.04000.04100.04102,632,000
08 Apr 20220.04200.04200.04100.04100.0410631,400
07 Apr 20220.04300.04300.04100.04100.04102,303,900
06 Apr 20220.04200.04400.04200.04300.04305,603,500
05 Apr 20220.04200.04200.04200.04200.0420660,200
04 Apr 20220.04200.04200.04200.04200.04201,630,100
01 Apr 20220.04100.04200.04100.04200.04206,971,900
31 Mar 20220.04100.04200.04100.04200.04201,700,200
30 Mar 20220.04200.04300.04100.04100.04101,695,100
29 Mar 20220.04200.04200.04200.04200.04201,297,100
28 Mar 20220.04200.04300.04200.04200.04205,470,100
25 Mar 20220.04300.04300.04100.04100.04101,312,600
24 Mar 20220.04300.04300.04200.04200.04202,220,000
23 Mar 20220.04200.04400.04100.04300.043013,302,200
22 Mar 20220.04000.04200.03900.04200.04203,893,400
21 Mar 20220.04000.04000.03900.04000.0400196,000
18 Mar 20220.04000.04100.04000.04000.0400544,100
17 Mar 20220.04100.04200.04000.04100.04101,674,500
16 Mar 20220.03900.04100.03900.04100.04102,202,700
15 Mar 20220.03900.04000.03800.03900.03901,284,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...