Singapore markets closed

Marco Polo Marine Ltd. (5LY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0280-0.0010 (-3.45%)
At close: 04:49PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.02900.02900.02800.02800.0280800,000
26 May 20220.02800.02900.02800.02900.029013,405,600
25 May 20220.02900.02900.02800.02800.02802,853,600
24 May 20220.02900.02900.02800.02800.0280582,500
23 May 20220.02900.02900.02800.02900.02901,658,000
20 May 20220.02900.02900.02800.02800.02801,243,500
19 May 20220.02800.02900.02800.02800.028014,488,700
18 May 20220.02800.02800.02700.02700.02704,063,600
17 May 20220.02800.02900.02800.02900.02903,909,600
13 May 20220.02800.02900.02800.02800.02806,511,000
12 May 20220.03000.03000.02700.02800.028017,567,700
11 May 20220.02800.02900.02800.02900.029011,485,100
10 May 20220.02800.02900.02600.02800.028019,521,500
09 May 20220.02900.02900.02800.02800.028017,299,100
06 May 20220.02900.02900.02800.02800.02801,320,100
05 May 20220.02800.02900.02800.02800.02804,316,400
04 May 20220.02900.02900.02800.02800.02804,668,900
29 Apr 20220.02900.03000.02900.02900.029016,940,100
28 Apr 20220.03000.03000.02900.02900.02904,575,000
27 Apr 20220.03000.03000.03000.03000.030011,131,800
26 Apr 20220.02900.03000.02900.03000.030018,289,700
25 Apr 20220.02900.03000.02800.02900.02904,390,800
22 Apr 20220.03000.03000.02900.02900.02903,721,000
21 Apr 20220.02900.03000.02900.03000.03003,300,500
20 Apr 20220.02900.02900.02900.02900.02903,394,000
19 Apr 20220.02900.03000.02900.03000.03002,368,400
18 Apr 20220.02900.02900.02900.02900.02906,646,400
14 Apr 20220.02900.03000.02900.02900.02901,041,100
13 Apr 20220.02900.02900.02900.02900.02904,594,300
12 Apr 20220.02900.02900.02800.02800.02805,332,700
11 Apr 20220.02900.02900.02900.02900.02907,405,500
08 Apr 20220.02900.03000.02900.03000.0300250,100
07 Apr 20220.02900.03000.02900.03000.03004,880,200
06 Apr 20220.02900.03000.02900.02900.029013,371,300
05 Apr 20220.02900.02900.02900.02900.0290600,000
04 Apr 20220.02900.03000.02900.03000.03002,581,300
01 Apr 20220.03000.03000.03000.03000.0300282,800
31 Mar 20220.03100.03100.02900.03000.030012,242,800
30 Mar 20220.02900.03100.02900.03100.031028,070,600
29 Mar 20220.02900.02900.02900.02900.029013,235,100
28 Mar 20220.02900.03000.02900.02900.02901,953,100
25 Mar 20220.02900.03000.02900.02900.029016,191,100
24 Mar 20220.02900.02900.02900.02900.0290320,000
23 Mar 20220.02900.02900.02800.02800.02802,437,000
22 Mar 20220.02800.02900.02800.02900.029013,219,100
21 Mar 20220.02900.02900.02800.02800.02801,100,900
18 Mar 20220.02900.03000.02800.02900.02905,754,600
17 Mar 20220.02800.02900.02800.02900.029013,880,300
16 Mar 20220.02800.02800.02700.02800.02806,776,800
15 Mar 20220.02800.02800.02800.02800.02802,861,400
14 Mar 20220.02800.02900.02800.02800.02807,014,000
11 Mar 20220.02700.02900.02700.02800.028010,742,600
10 Mar 20220.02800.02800.02700.02700.02705,846,000
09 Mar 20220.02800.02800.02700.02700.027012,031,100
08 Mar 20220.03000.03000.02800.02800.028014,582,700
07 Mar 20220.02900.03000.02900.03000.030015,393,100
04 Mar 20220.03000.03000.02900.02900.029017,267,200
03 Mar 20220.02800.03100.02800.03000.030081,130,000
02 Mar 20220.02700.02900.02700.02800.028019,234,300
01 Mar 20220.02700.02700.02600.02700.02701,188,700
28 Feb 20220.02700.02700.02600.02700.02701,901,100
25 Feb 20220.02600.02700.02600.02700.02703,218,500
24 Feb 20220.02700.02700.02600.02600.026015,696,000
23 Feb 20220.02900.02900.02700.02700.02703,551,000
22 Feb 20220.02800.02800.02800.02800.02803,274,500
21 Feb 20220.02900.02900.02800.02800.02802,235,100
18 Feb 20220.02800.02900.02800.02900.0290555,700
17 Feb 20220.02800.03000.02800.02900.029015,247,200
16 Feb 20220.02700.02800.02700.02800.028013,247,200
15 Feb 20220.02700.02800.02700.02700.0270861,700
14 Feb 20220.02700.02700.02600.02600.02601,264,800
11 Feb 20220.02700.02700.02700.02700.02702,984,000
10 Feb 20220.02700.02700.02700.02700.02701,650,000
09 Feb 20220.02700.02700.02700.02700.0270368,000
08 Feb 20220.02700.02800.02700.02700.0270561,000
07 Feb 20220.02800.02800.02700.02700.02701,045,200
04 Feb 20220.02700.02800.02600.02800.02805,021,600
03 Feb 20220.02700.02700.02700.02700.0270295,000
31 Jan 20220.02700.02700.02700.02700.0270400,000
28 Jan 20220.02700.02700.02600.02600.0260928,300
27 Jan 20220.02600.02700.02600.02600.0260930,500
26 Jan 20220.02600.02700.02600.02600.02606,100,800
25 Jan 20220.02600.02700.02600.02600.02603,420,000
24 Jan 20220.02700.02700.02700.02700.02701,126,400
21 Jan 20220.02700.02700.02600.02700.02705,349,100
20 Jan 20220.02700.02700.02700.02700.0270146,900
19 Jan 20220.02800.02800.02700.02700.02708,037,600
18 Jan 20220.02700.02800.02700.02700.02702,805,100
17 Jan 20220.02700.02800.02700.02700.02701,216,000
14 Jan 20220.02700.02700.02700.02700.0270964,100
13 Jan 20220.02800.02800.02700.02800.02801,408,900
12 Jan 20220.02800.02900.02800.02800.028011,111,400
11 Jan 20220.02700.02700.02700.02700.0270135,900
10 Jan 20220.02800.02800.02700.02700.0270645,000
07 Jan 20220.02800.02900.02700.02800.02802,711,600
06 Jan 20220.02800.02800.02800.02800.02803,550,000
05 Jan 20220.02900.02900.02800.02900.02904,260,600
04 Jan 20220.02800.02800.02800.02800.02803,338,000
03 Jan 20220.02700.02800.02700.02800.02807,132,300
31 Dec 20210.02700.02700.02700.02700.027095,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...