5DX.SI - Metal Component Engineering Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20200.02800.02800.02800.02800.0280400,000
23 Jan 20200.02900.02900.02800.02800.02801,683,900
22 Jan 20200.02900.02900.02800.02900.0290480,100
21 Jan 20200.03000.03000.02900.02900.02902,150,000
20 Jan 20200.03000.03000.03000.03000.03001,690,000
17 Jan 20200.03100.03100.03000.03100.03104,182,000
16 Jan 20200.02800.03000.02800.03000.03002,749,500
15 Jan 20200.02900.02900.02800.02900.02901,361,100
14 Jan 20200.02900.03000.02900.02900.02902,838,400
13 Jan 20200.02800.02900.02800.02800.02801,358,000
10 Jan 20200.02900.03000.02800.02900.02902,134,900
09 Jan 20200.03000.03100.02900.02900.02902,380,500
08 Jan 20200.02900.03000.02800.02900.02904,891,400
07 Jan 20200.02900.03100.02900.03100.03102,528,200
06 Jan 20200.02900.03000.02900.03000.0300653,000
03 Jan 20200.03300.03300.03000.03000.03003,960,400
02 Jan 20200.03000.03300.03000.03100.031022,816,800
31 Dec 20190.02900.03000.02900.03000.03001,970,000
30 Dec 20190.02800.02900.02800.02900.02901,620,000
27 Dec 20190.02900.03000.02700.02700.02703,316,400
26 Dec 20190.02900.03000.02900.02900.02903,074,400
25 Dec 20190.03000.03000.03000.03000.0300-
24 Dec 20190.02900.03000.02900.03000.03004,257,900
23 Dec 20190.03100.03200.03100.03100.0310501,100
20 Dec 20190.03000.03300.03000.03100.031010,139,400
19 Dec 20190.02800.03200.02800.02900.029014,268,400
18 Dec 20190.02800.02800.02700.02800.02802,062,000
17 Dec 20190.02800.03000.02800.02900.02904,209,300
16 Dec 20190.02600.02800.02600.02800.02801,736,100
13 Dec 20190.02600.02900.02600.02800.028010,124,900
12 Dec 20190.02500.02700.02500.02500.02502,337,100
11 Dec 20190.02400.02600.02400.02500.02503,053,600
10 Dec 20190.02600.02600.02400.02400.02406,183,900
09 Dec 20190.02800.02800.02500.02500.02504,808,800
06 Dec 20190.02800.02800.02700.02700.02702,271,800
05 Dec 20190.02900.03100.02700.02900.02903,748,200
04 Dec 20190.02700.03000.02600.02800.028013,248,200
03 Dec 20190.03200.03200.02700.02800.028019,009,800
02 Dec 20190.03300.03400.03200.03200.03202,951,000
29 Nov 20190.03400.03600.03100.03400.03407,370,100
28 Nov 20190.03600.03600.03300.03500.03506,737,900
27 Nov 20190.03000.03600.03000.03600.036039,761,700
26 Nov 20190.02900.03200.02900.03100.03106,708,000
25 Nov 20190.02900.03100.02900.02900.02901,239,900
22 Nov 20190.03200.03300.02800.03100.03102,543,400
21 Nov 20190.03200.03500.03100.03200.032024,238,300
20 Nov 20190.02500.03400.02400.03200.032026,170,800
19 Nov 20190.02800.02800.02500.02600.02601,546,300
18 Nov 20190.02400.03100.02400.02800.028016,022,600
15 Nov 2019------
14 Nov 20190.02100.02100.02100.02100.0210-
13 Nov 20190.02100.02100.02100.02100.0210-
12 Nov 20190.02100.02100.02100.02100.0210-
11 Nov 2019------
08 Nov 20190.02100.02100.02100.02100.0210-
07 Nov 20190.02100.02100.02100.02100.0210-
06 Nov 20190.02100.02100.02100.02100.0210-
05 Nov 20190.02100.02100.02100.02100.02109,000
04 Nov 20190.02300.02300.02300.02300.0230-
01 Nov 20190.02300.02300.02300.02300.0230725,000
31 Oct 20190.02200.02400.02200.02400.02401,445,000
30 Oct 20190.02100.02400.02100.02200.02201,702,000
29 Oct 20190.02100.02100.02100.02100.0210100,000
25 Oct 20190.02100.02100.02000.02000.02002,220,000
24 Oct 20190.01900.01900.01900.01900.0190100,000
23 Oct 20190.02000.02000.02000.02000.0200-
22 Oct 20190.02000.02000.02000.02000.0200290,400
21 Oct 20190.02000.02000.02000.02000.0200420,000
18 Oct 20190.01600.01600.01600.01600.0160-
17 Oct 20190.01600.01600.01600.01600.0160-
16 Oct 20190.01600.01600.01600.01600.0160-
15 Oct 20190.01600.01600.01600.01600.0160100,000
14 Oct 20190.01700.01700.01700.01700.0170-
11 Oct 20190.01700.01700.01700.01700.0170-
10 Oct 20190.01700.01700.01700.01700.0170-
09 Oct 20190.01700.01700.01700.01700.017010,000
08 Oct 20190.01600.01600.01600.01600.0160-
07 Oct 20190.01600.01600.01600.01600.0160-
04 Oct 2019------
03 Oct 20190.01900.01900.01900.01900.0190-
02 Oct 20190.01900.01900.01900.01900.0190500,000
01 Oct 20190.02000.02100.02000.02000.02001,700,000
30 Sep 20190.01600.02000.01500.01900.01903,502,600
27 Sep 20190.01400.01400.01400.01400.0140-
26 Sep 20190.01400.01400.01400.01400.0140350,000
25 Sep 20190.01500.01500.01500.01500.0150-
24 Sep 20190.01500.01500.01500.01500.0150-
23 Sep 20190.01500.01500.01500.01500.0150350,000
20 Sep 2019------
19 Sep 20190.01700.01700.01700.01700.0170-
18 Sep 20190.01700.01700.01700.01700.0170-
17 Sep 20190.01700.01700.01700.01700.0170-
16 Sep 20190.01700.01700.01700.01700.0170-
13 Sep 20190.01700.01700.01700.01700.0170-
12 Sep 20190.01700.01700.01700.01700.0170-
11 Sep 20190.01700.01700.01700.01700.0170-
10 Sep 20190.01700.01700.01700.01700.0170-
09 Sep 20190.01700.01700.01700.01700.0170119,500
06 Sep 20190.01700.01700.01600.01700.0170925,600
05 Sep 20190.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...