5DX.SI - Metal Component Engineering Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20190.02200.02200.02100.02100.0210200,000
17 Jul 20190.02100.02500.02100.02300.02301,923,300
16 Jul 20190.02000.02000.02000.02000.0200-
15 Jul 20190.02000.02000.02000.02000.020050,000
12 Jul 20190.02100.02100.02000.02000.0200500,000
11 Jul 20190.02200.02600.02100.02100.02102,324,400
10 Jul 20190.02100.02200.02100.02200.02201,190,800
09 Jul 20190.02200.02200.02100.02100.0210530,800
08 Jul 20190.02300.02300.02200.02200.02201,184,500
05 Jul 20190.02100.03000.02100.02400.024015,767,800
04 Jul 20190.02100.02200.02100.02100.0210803,500
03 Jul 20190.02200.02200.02200.02200.0220280,000
02 Jul 20190.02400.02400.02400.02400.0240-
01 Jul 20190.02500.02500.02400.02400.0240300,000
28 Jun 20190.02700.02700.02700.02700.027022,000
27 Jun 20190.02700.02700.02700.02700.0270-
26 Jun 20190.02700.02700.02700.02700.0270-
25 Jun 20190.02700.02700.02700.02700.0270-
24 Jun 20190.02700.02700.02700.02700.0270-
21 Jun 20190.02700.02700.02700.02700.0270-
20 Jun 20190.02700.02700.02700.02700.0270-
19 Jun 20190.02700.02700.02700.02700.0270-
18 Jun 20190.02700.02700.02700.02700.0270-
17 Jun 20190.02700.02700.02700.02700.0270960,000
14 Jun 20190.02600.02600.02600.02600.0260-
13 Jun 20190.02600.02600.02600.02600.0260-
12 Jun 20190.02600.02600.02600.02600.0260-
11 Jun 20190.02600.02600.02600.02600.0260-
10 Jun 20190.02600.02600.02600.02600.0260-
07 Jun 20190.02600.02600.02600.02600.0260-
06 Jun 20190.02600.02600.02600.02600.0260-
04 Jun 20190.02600.02600.02600.02600.0260-
03 Jun 20190.02600.02600.02600.02600.0260-
31 May 20190.02000.02600.02000.02600.0260228,000
30 May 20190.01700.01700.01700.01700.0170-
29 May 20190.01700.01700.01700.01700.0170-
28 May 20190.01700.01700.01700.01700.0170-
27 May 20190.01700.01700.01700.01700.0170-
24 May 20190.01700.01700.01700.01700.0170-
23 May 20190.01700.01700.01700.01700.0170-
22 May 20190.01700.01700.01700.01700.0170-
21 May 20190.01700.01700.01700.01700.0170-
17 May 20190.01700.01700.01700.01700.0170-
16 May 20190.01700.01700.01700.01700.0170-
15 May 20190.01700.01700.01700.01700.0170-
14 May 20190.01700.01700.01700.01700.0170-
13 May 20190.01700.01700.01700.01700.0170-
10 May 20190.01700.01700.01700.01700.0170-
09 May 20190.01700.01700.01700.01700.0170-
08 May 20190.01700.01700.01700.01700.01705,000
07 May 20190.01700.01700.01700.01700.01705,000
06 May 20190.01900.01900.01900.01900.0190138,000
03 May 20190.02700.02700.02700.02700.0270-
02 May 20190.02700.02700.02700.02700.0270-
30 Apr 20190.02500.02700.02500.02700.0270449,900
29 Apr 20190.02600.02600.02600.02600.0260-
26 Apr 20190.02600.02600.02600.02600.0260-
25 Apr 20190.02600.02600.02600.02600.0260-
24 Apr 20190.02600.02600.02600.02600.0260-
23 Apr 20190.02600.02600.02600.02600.0260-
22 Apr 20190.02600.02600.02600.02600.0260-
18 Apr 20190.02600.02600.02600.02600.0260-
17 Apr 20190.02600.02600.02600.02600.0260-
16 Apr 20190.02600.02600.02600.02600.0260-
15 Apr 20190.02600.02600.02600.02600.0260-
12 Apr 20190.02600.02600.02600.02600.0260-
11 Apr 20190.02600.02600.02600.02600.0260-
10 Apr 20190.02600.02600.02600.02600.0260-
09 Apr 20190.02600.02600.02600.02600.0260-
08 Apr 20190.02600.02600.02600.02600.0260-
05 Apr 20190.02600.02600.02600.02600.0260-
04 Apr 20190.02600.02600.02600.02600.0260-
03 Apr 20190.02600.02600.02600.02600.0260-
02 Apr 20190.02600.02600.02600.02600.0260-
01 Apr 20190.02600.02600.02600.02600.0260-
29 Mar 20190.02600.02800.02400.02600.0260300,200
28 Mar 20190.02600.02600.02600.02600.0260-
27 Mar 20190.02600.02600.02600.02600.0260-
26 Mar 20190.01900.02600.01900.02600.026025,400
25 Mar 20190.02100.02100.02100.02100.0210-
22 Mar 20190.02100.02100.02100.02100.0210-
21 Mar 20190.02100.02100.02100.02100.0210-
20 Mar 20190.02100.02100.02100.02100.0210-
19 Mar 20190.02100.02100.02100.02100.0210-
18 Mar 20190.02100.02100.02100.02100.0210-
15 Mar 20190.02100.02100.02100.02100.0210-
14 Mar 20190.02100.02100.02100.02100.0210-
13 Mar 20190.02100.02100.02100.02100.0210-
12 Mar 20190.02100.02100.02100.02100.021021,000
11 Mar 20190.02300.02300.02300.02300.0230-
08 Mar 20190.02300.02300.02300.02300.0230-
07 Mar 20190.02300.02300.02300.02300.0230-
06 Mar 20190.02300.02300.02300.02300.0230-
05 Mar 20190.02300.02300.02300.02300.0230-
04 Mar 20190.02500.02500.02300.02300.0230250,000
01 Mar 20190.02700.02700.02700.02700.0270-
28 Feb 20190.02600.02700.02600.02700.0270450,000
27 Feb 20190.02600.02600.02600.02600.0260-
26 Feb 20190.02600.02600.02600.02600.0260-
25 Feb 20190.02600.02600.02600.02600.0260-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...