Singapore markets closed

Metal Component Engineering Limited (5DX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02200.0000 (0.00%)
At close: 4:59PM SGT
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.02200.02200.02200.02200.0220-
13 Aug 20200.02300.02300.02200.02200.0220620,000
12 Aug 20200.02200.02200.02200.02200.0220170,000
11 Aug 20200.02300.02300.02300.02300.0230200,000
07 Aug 20200.02400.02400.02300.02300.0230250,200
06 Aug 20200.02300.02300.02300.02300.0230249,900
05 Aug 20200.02200.02400.02200.02400.02401,670,400
04 Aug 20200.02300.02400.02200.02200.0220450,000
03 Aug 20200.02400.02400.02400.02400.0240-
30 Jul 20200.02400.02400.02400.02400.0240100
29 Jul 20200.02300.02500.02300.02400.02401,380,100
28 Jul 20200.02400.02500.02400.02500.02501,617,100
27 Jul 20200.02400.02500.02300.02400.0240501,800
24 Jul 20200.02300.02500.02300.02500.0250118,700
23 Jul 20200.02300.02300.02300.02300.0230-
22 Jul 20200.02400.02400.02300.02300.0230332,800
21 Jul 20200.02400.02500.02400.02500.0250500,100
20 Jul 20200.02400.02500.02400.02500.0250150,100
17 Jul 20200.02400.02400.02300.02400.02401,995,300
16 Jul 20200.02500.02500.02300.02300.02301,167,800
15 Jul 20200.02400.02500.02300.02300.0230442,000
14 Jul 20200.02500.02500.02300.02400.02401,830,200
13 Jul 20200.02500.02600.02400.02400.02401,379,900
09 Jul 20200.02600.02600.02500.02600.0260580,800
08 Jul 20200.02500.02600.02500.02600.02601,500,800
07 Jul 20200.02600.02600.02400.02400.02404,540,900
06 Jul 20200.02800.02800.02600.02600.02609,595,900
03 Jul 20200.02900.02900.02800.02800.02803,898,900
02 Jul 20200.03000.03000.02900.03000.0300312,100
01 Jul 20200.02800.03300.02800.03000.030031,107,500
30 Jun 20200.02800.02800.02700.02700.02702,029,200
29 Jun 20200.02800.02800.02700.02700.02702,000,000
26 Jun 20200.02900.02900.02800.02800.02802,451,000
25 Jun 20200.02800.02900.02800.02900.02903,314,600
24 Jun 20200.02900.03000.02800.02800.028010,846,000
23 Jun 20200.02800.02900.02700.02900.02904,465,800
22 Jun 20200.02800.02800.02800.02800.02803,225,000
19 Jun 20200.02800.02900.02800.02800.02803,519,100
18 Jun 20200.02800.02900.02800.02800.02804,770,300
17 Jun 20200.02800.02900.02800.02900.02903,202,000
16 Jun 20200.02800.03000.02800.02900.02906,249,100
15 Jun 20200.03000.03000.02700.02800.028011,934,000
12 Jun 20200.02600.03300.02600.03000.030042,512,600
11 Jun 20200.02400.02800.02400.02700.02709,803,700
10 Jun 20200.02500.02500.02500.02500.0250570,000
09 Jun 20200.02500.02800.02400.02500.025012,475,200
08 Jun 20200.02500.02600.02400.02500.02501,139,000
05 Jun 20200.02400.02500.02400.02500.02501,609,800
04 Jun 20200.02500.02500.02400.02500.02503,690,200
03 Jun 20200.02600.02600.02400.02600.02601,801,200
02 Jun 20200.02500.02700.02500.02600.02608,199,000
01 Jun 20200.02500.02500.02400.02400.02401,540,000
29 May 20200.02400.02600.02400.02500.02509,685,600
28 May 20200.02300.02300.02300.02300.02301,350,000
27 May 20200.02300.02400.02300.02300.02301,947,300
26 May 20200.02400.02400.02400.02400.0240-
22 May 20200.02400.02400.02300.02400.02403,937,400
21 May 20200.02700.02800.02300.02500.025014,714,400
20 May 20200.02200.02200.02100.02200.02202,100,000
19 May 20200.02300.02400.02200.02200.02201,122,000
18 May 20200.02300.02300.02300.02300.02301,230,000
15 May 20200.02300.02400.02200.02300.02302,860,000
14 May 20200.02300.02300.02200.02300.02302,350,100
13 May 20200.02300.02500.02300.02400.02405,855,300
12 May 20200.02200.02400.02200.02300.0230400,000
11 May 20200.02200.02500.02200.02300.02307,176,300
08 May 20200.02100.02100.02100.02100.0210300,000
06 May 20200.02100.02100.02100.02100.0210348,000
05 May 20200.02200.02200.02000.02200.0220655,000
04 May 20200.02000.02100.02000.02100.02103,240,000
30 Apr 20200.02100.02300.02100.02100.02101,850,000
29 Apr 20200.02100.02100.02100.02100.0210-
28 Apr 20200.02200.02200.02100.02100.0210725,000
27 Apr 20200.02300.02500.02200.02300.02304,052,400
24 Apr 20200.02000.02300.02000.02200.02205,565,300
23 Apr 20200.02100.02100.02000.02000.0200930,000
22 Apr 20200.02100.02100.02100.02100.0210450,000
21 Apr 20200.02100.02100.02000.02000.0200261,000
20 Apr 20200.02000.02300.02000.02100.02103,981,800
17 Apr 20200.02000.02100.02000.02000.0200511,000
16 Apr 20200.01900.02100.01900.02000.02005,223,000
15 Apr 20200.01800.01800.01800.01800.0180400,000
14 Apr 20200.01800.01800.01800.01800.0180670,000
13 Apr 20200.01800.01800.01800.01800.0180-
09 Apr 20200.02000.02100.01800.01800.0180780,000
08 Apr 20200.01900.01900.01900.01900.0190-
07 Apr 20200.01900.01900.01900.01900.0190-
06 Apr 20200.01900.01900.01900.01900.0190-
03 Apr 20200.01800.01900.01800.01900.01901,002,700
02 Apr 20200.01900.01900.01900.01900.0190200,000
01 Apr 20200.02000.02000.01900.01900.0190798,000
31 Mar 20200.01800.02000.01700.02000.02001,745,000
30 Mar 20200.01700.01700.01700.01700.0170-
27 Mar 20200.01700.01700.01700.01700.0170540,000
26 Mar 20200.01600.01600.01600.01600.0160-
25 Mar 20200.01600.01600.01600.01600.01601,233,900
24 Mar 20200.01700.01700.01700.01700.0170-
23 Mar 20200.01700.01700.01700.01700.0170-
20 Mar 20200.01700.01700.01700.01700.0170-
19 Mar 20200.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...