Singapore markets close in 2 hours 7 minutes

Marco Polo Marine Ltd. (5LY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0290+0.0010 (+3.57%)
As of 9:44AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 20210.02900.02900.02900.02900.0290103,000
22 Oct 20210.02800.02900.02800.02800.028010,776,500
21 Oct 20210.02900.02900.02800.02800.02801,318,600
20 Oct 20210.02900.02900.02800.02900.029020,600,700
19 Oct 20210.02900.02900.02800.02800.02801,962,000
18 Oct 20210.02900.02900.02800.02900.02903,196,400
15 Oct 20210.02900.03000.02800.02800.028024,841,500
14 Oct 20210.02800.02900.02800.02900.02907,448,400
13 Oct 20210.02800.02900.02700.02800.028013,263,000
12 Oct 20210.02800.02900.02700.02800.028010,768,600
11 Oct 20210.02800.03000.02800.02800.028051,227,700
08 Oct 20210.02700.02800.02700.02800.028019,741,700
07 Oct 20210.02600.02700.02600.02700.02703,418,000
06 Oct 20210.02700.02800.02700.02700.027014,861,900
05 Oct 20210.02600.02700.02600.02700.02701,407,100
04 Oct 20210.02700.02700.02600.02600.02601,639,500
01 Oct 20210.02600.02700.02600.02700.02704,701,300
30 Sep 20210.02700.02700.02600.02600.02601,897,900
29 Sep 20210.02600.02700.02600.02700.02701,555,700
28 Sep 20210.02600.02800.02600.02700.027018,691,100
27 Sep 20210.02600.02700.02500.02500.02501,530,400
24 Sep 20210.02700.02700.02600.02600.02601,835,600
23 Sep 20210.02600.02700.02600.02700.02702,799,100
22 Sep 20210.02600.02600.02500.02500.02501,487,200
21 Sep 20210.02600.02600.02500.02600.02604,818,300
20 Sep 20210.02600.02600.02500.02500.02502,740,600
17 Sep 20210.02600.02600.02500.02500.02508,481,900
16 Sep 20210.02600.02600.02500.02600.02605,039,600
15 Sep 20210.02600.02600.02600.02600.026014,322,100
14 Sep 20210.02700.02700.02600.02600.02604,621,600
13 Sep 20210.02700.02700.02600.02600.02601,021,400
10 Sep 20210.02700.02800.02700.02700.02701,713,000
09 Sep 20210.02800.02800.02700.02700.02708,742,800
08 Sep 20210.02700.02900.02600.02800.028040,383,500
07 Sep 20210.02600.02700.02600.02700.02702,224,600
06 Sep 20210.02600.02700.02600.02600.0260677,400
03 Sep 20210.02600.02700.02600.02600.0260495,100
02 Sep 20210.02600.02700.02600.02600.02601,490,400
01 Sep 20210.02700.02700.02600.02600.02601,275,400
31 Aug 20210.02600.02600.02500.02600.02605,397,500
30 Aug 20210.02700.02700.02600.02600.0260898,400
27 Aug 20210.02700.02700.02600.02700.02701,815,200
26 Aug 20210.02700.02700.02600.02600.02602,979,900
25 Aug 20210.02600.02700.02600.02700.0270687,400
24 Aug 20210.02500.02700.02500.02600.02607,748,600
23 Aug 20210.02500.02600.02500.02500.02503,302,100
20 Aug 20210.02600.02600.02500.02500.02504,010,000
19 Aug 20210.02600.02600.02500.02500.02507,556,200
18 Aug 20210.02600.02700.02600.02600.02604,178,400
17 Aug 20210.02600.02700.02600.02600.026014,478,000
16 Aug 20210.02600.02600.02500.02500.025011,228,200
13 Aug 20210.02700.02800.02600.02700.027020,277,800
12 Aug 20210.02800.02800.02700.02700.027012,638,600
11 Aug 20210.02800.02800.02700.02700.02706,083,500
10 Aug 20210.02700.02800.02700.02700.02703,805,400
06 Aug 20210.02800.02800.02700.02700.027016,182,700
05 Aug 20210.02800.02900.02800.02800.028012,916,500
04 Aug 20210.02900.02900.02800.02800.02807,241,100
03 Aug 20210.02800.02900.02800.02800.028018,060,800
02 Aug 20210.02700.02900.02700.02900.029016,138,100
30 Jul 20210.02700.02800.02700.02700.027013,261,400
29 Jul 20210.02700.02700.02600.02600.02603,693,900
28 Jul 20210.02700.02800.02600.02700.02709,519,700
27 Jul 20210.02700.02800.02600.02600.02607,671,300
26 Jul 20210.02700.02800.02700.02800.028017,130,700
23 Jul 20210.02800.02800.02700.02800.02807,979,900
22 Jul 20210.02700.02800.02700.02700.02705,109,100
21 Jul 20210.02700.02800.02600.02800.028030,542,500
19 Jul 20210.02800.02800.02700.02700.027010,032,900
16 Jul 20210.02800.02900.02800.02800.028019,789,000
15 Jul 20210.02800.02900.02700.02800.028031,151,300
14 Jul 20210.02900.02900.02700.02800.028036,309,400
13 Jul 20210.02500.02900.02500.02900.029098,541,800
12 Jul 20210.02500.02600.02500.02500.02509,272,600
09 Jul 20210.02500.02600.02400.02500.02506,192,900
08 Jul 20210.02500.02600.02400.02400.024022,544,400
07 Jul 20210.02600.02600.02500.02600.026026,734,500
06 Jul 20210.02600.02700.02500.02600.026055,852,300
05 Jul 20210.02600.02600.02500.02600.02608,959,400
02 Jul 20210.02600.02600.02500.02600.02606,431,400
01 Jul 20210.02600.02700.02400.02500.025071,068,500
30 Jun 20210.02600.02700.02500.02600.026057,331,000
29 Jun 20210.02700.02700.02500.02600.026027,285,600
28 Jun 20210.02700.02700.02600.02600.02609,334,100
25 Jun 20210.02800.02900.02600.02600.026057,664,900
24 Jun 20210.02900.02900.02800.02900.029040,816,900
23 Jun 20210.02900.02900.02800.02800.028024,512,700
22 Jun 20210.03000.03100.02900.02900.029035,017,000
21 Jun 20210.02900.03000.02800.03000.030062,821,600
18 Jun 20210.02900.03000.02900.03000.030041,780,000
17 Jun 20210.03000.03100.02900.03000.030084,393,800
16 Jun 20210.02900.03100.02700.03000.0300158,980,600
15 Jun 20210.02800.02900.02800.02900.029037,111,600
14 Jun 20210.02600.02900.02600.02900.029093,092,200
11 Jun 20210.02400.02700.02400.02600.0260109,735,400
10 Jun 20210.02400.02500.02400.02400.024016,718,700
09 Jun 20210.02500.02500.02400.02400.024033,225,600
08 Jun 20210.02600.02600.02400.02500.025054,718,300
07 Jun 20210.02600.02700.02500.02600.026087,873,400
04 Jun 20210.02400.02700.02400.02500.0250120,802,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...