Singapore markets close in 2 hours 37 minutes

Marco Polo Marine Ltd. (5LY.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0590-0.0010 (-1.67%)
As of 02:12PM SGT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.06100.06100.05900.05900.059012,954,300
17 Jul 20240.06100.06100.05900.06000.060027,270,000
16 Jul 20240.06200.06200.06000.06100.061016,660,400
15 Jul 20240.06000.06200.05900.06100.061019,934,400
12 Jul 20240.06000.06100.05900.05900.059011,652,800
11 Jul 20240.06100.06200.06000.06000.060015,699,300
10 Jul 20240.06200.06200.06000.06100.061013,934,700
09 Jul 20240.06400.06500.06200.06300.063010,507,400
08 Jul 20240.06600.06600.06400.06400.064025,800,000
05 Jul 20240.06400.06600.06200.06500.065062,208,800
04 Jul 20240.06100.06400.06000.06400.064039,350,300
03 Jul 20240.05700.06100.05700.06100.061041,151,900
02 Jul 20240.05800.05800.05600.05800.058014,217,600
01 Jul 20240.05700.05800.05600.05700.05705,425,900
28 Jun 20240.05900.06000.05600.05600.056045,127,700
27 Jun 20240.06300.06300.05900.05900.059043,511,500
26 Jun 20240.06200.06300.06200.06300.06301,846,100
25 Jun 20240.06200.06300.06100.06200.062010,248,500
24 Jun 20240.06200.06300.06100.06100.06105,977,200
21 Jun 20240.06300.06300.06200.06300.06306,554,800
20 Jun 20240.06200.06300.06200.06200.06202,975,000
19 Jun 20240.06100.06300.06100.06200.062013,111,600
18 Jun 20240.06200.06200.06100.06100.06104,850,700
14 Jun 20240.06200.06300.06100.06200.062014,426,900
13 Jun 20240.06300.06300.06200.06300.06304,297,300
12 Jun 20240.06400.06500.06200.06200.062033,030,500
11 Jun 20240.06600.06600.06400.06400.064011,244,000
10 Jun 20240.06600.06600.06400.06600.06609,722,100
07 Jun 20240.06600.06600.06300.06500.065028,845,800
06 Jun 20240.06600.06700.06500.06500.065011,251,600
05 Jun 20240.06700.06800.06600.06600.066020,501,600
04 Jun 20240.06800.06800.06700.06700.067012,995,100
03 Jun 20240.06800.06900.06700.06800.06808,553,400
31 May 20240.06900.06900.06800.06800.068018,210,600
30 May 20240.06900.06900.06800.06900.06907,101,400
29 May 20240.06900.07000.06800.06900.069017,838,700
28 May 20240.06900.06900.06800.06900.069010,331,200
27 May 20240.06800.06900.06700.06800.068023,622,500
24 May 20240.06800.06800.06700.06700.067014,329,200
23 May 20240.06800.06800.06700.06800.068012,684,600
21 May 20240.06700.06900.06700.06700.067023,755,700
20 May 20240.06800.06900.06700.06700.067022,546,000
17 May 20240.07200.07200.06800.06800.068041,061,400
16 May 20240.07100.07200.07100.07100.071012,396,100
15 May 20240.07200.07200.07100.07100.071024,566,700
14 May 20240.07000.07200.07000.07100.071025,168,300
13 May 20240.07100.07200.07000.07000.070034,253,000
10 May 20240.06900.07100.06900.07000.070021,196,700
09 May 20240.06800.07000.06800.06900.069012,793,200
08 May 20240.06800.06900.06800.06800.068011,076,900
07 May 20240.06800.06900.06700.06800.068010,162,900
06 May 20240.06900.07100.06800.06800.068017,244,300
03 May 20240.06900.07100.06900.06900.069020,874,800
02 May 20240.06900.07000.06800.06900.069018,352,900
30 Apr 20240.06900.07000.06900.07000.070014,255,500
29 Apr 20240.06700.07000.06700.07000.070039,297,900
26 Apr 20240.06700.06800.06700.06700.067012,090,900
25 Apr 20240.06600.06800.06500.06700.067017,883,900
24 Apr 20240.06600.06700.06600.06600.06607,339,600
23 Apr 20240.06800.06800.06500.06500.065031,393,400
22 Apr 20240.06800.06900.06700.06800.068017,509,900
19 Apr 20240.06800.06900.06600.06700.067027,667,700
18 Apr 20240.07000.07200.06900.06900.069037,142,100
17 Apr 20240.06800.07100.06800.07100.071035,773,200
16 Apr 20240.06800.06800.06600.06800.068013,461,300
15 Apr 20240.06900.06900.06600.06800.068019,513,800
12 Apr 20240.06600.07000.06600.06900.069049,304,900
11 Apr 20240.06600.06700.06600.06600.06607,620,200
09 Apr 20240.06600.06700.06500.06700.067023,905,100
08 Apr 20240.06600.06700.06400.06600.066017,942,000
05 Apr 20240.06600.06700.06500.06700.067022,120,500
04 Apr 20240.06600.06700.06400.06600.066027,452,200
03 Apr 20240.06300.06600.06200.06600.066024,200,000
02 Apr 20240.06400.06500.06200.06300.063028,751,200
01 Apr 20240.06000.06300.06000.06300.063018,933,000
28 Mar 20240.05900.06200.05900.06000.060021,769,600
27 Mar 20240.06100.06100.05900.05900.05907,756,400
26 Mar 20240.06100.06100.06000.06000.060011,358,300
25 Mar 20240.06000.06100.06000.06100.061015,388,100
22 Mar 20240.06200.06200.06000.06000.060016,613,600
21 Mar 20240.06100.06300.06000.06200.062037,317,600
20 Mar 20240.05800.06000.05800.05900.059035,036,400
19 Mar 20240.05500.05800.05500.05700.057018,623,200
18 Mar 20240.05500.05500.05400.05500.05503,652,700
15 Mar 20240.05600.05600.05500.05500.0550755,600
14 Mar 20240.05500.05600.05500.05600.0560720,200
13 Mar 20240.05600.05600.05500.05500.055015,750,500
12 Mar 20240.05400.05600.05400.05600.05603,169,700
11 Mar 20240.05400.05500.05400.05400.0540327,400
08 Mar 20240.05400.05500.05400.05500.05502,076,000
07 Mar 20240.05400.05500.05400.05400.05401,785,800
06 Mar 20240.05500.05500.05400.05400.05401,072,300
05 Mar 20240.05400.05500.05400.05400.05403,651,900
04 Mar 20240.05500.05500.05400.05400.05402,440,500
01 Mar 20240.05500.05600.05500.05500.0550586,700
29 Feb 20240.05500.05600.05400.05600.05605,585,700
28 Feb 20240.05700.05700.05500.05500.055011,179,700
27 Feb 20240.05700.05700.05600.05600.05602,483,500
26 Feb 20240.05600.05700.05600.05700.05701,703,700
23 Feb 20240.05700.05800.05600.05600.056023,811,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...