Singapore markets open in 23 minutes

Mencast Holdings Ltd. (5NF.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02900.0000 (0.00%)
At close: 04:41PM SGT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.02700.02900.02700.02900.0290421,700
20 Jun 20240.02700.02900.02700.02900.029086,300
19 Jun 20240.02800.02800.02700.02700.027039,400
18 Jun 20240.02700.02900.02700.02800.02801,091,300
14 Jun 20240.02800.02800.02800.02800.0280-
13 Jun 20240.02800.02800.02700.02800.0280376,400
12 Jun 20240.02900.02900.02900.02900.02901,063,300
11 Jun 20240.02900.02900.02900.02900.0290497,500
10 Jun 20240.02900.03000.02900.03000.0300685,500
07 Jun 20240.02900.02900.02900.02900.029020,000
06 Jun 20240.02900.02900.02900.02900.0290-
05 Jun 20240.03000.03000.02900.02900.0290545,100
04 Jun 20240.03000.03100.03000.03000.0300325,100
03 Jun 20240.03000.03100.02900.03100.0310321,900
31 May 20240.03000.03000.03000.03000.0300-
30 May 20240.03000.03000.03000.03000.0300165,500
29 May 20240.03100.03100.03000.03100.0310680,100
28 May 20240.03000.03000.03000.03000.0300240,000
27 May 20240.03000.03100.03000.03000.0300242,100
24 May 20240.03100.03100.02900.02900.02901,900
23 May 20240.03100.03100.03100.03100.031045,300
21 May 20240.03000.03000.03000.03000.03001,241,800
20 May 20240.03000.03000.03000.03000.0300407,800
17 May 20240.02900.02900.02900.02900.0290-
16 May 20240.02900.02900.02900.02900.029030,000
15 May 20240.03000.03000.03000.03000.0300951,200
14 May 20240.03000.03100.03000.03000.0300908,800
13 May 20240.03000.03000.02900.02900.0290340,000
10 May 20240.03000.03000.03000.03000.0300400,000
09 May 20240.03100.03100.03100.03100.031029,600
08 May 20240.02900.03000.02900.03000.03002,921,200
07 May 20240.02900.02900.02900.02900.029065,000
06 May 20240.03000.03000.02900.02900.0290545,600
03 May 20240.03000.03000.03000.03000.030024,000
02 May 20240.03100.03100.03100.03100.0310-
30 Apr 20240.03100.03100.03100.03100.0310-
29 Apr 20240.03100.03100.03000.03100.03101,038,100
26 Apr 20240.03000.03100.02900.03100.0310960,200
25 Apr 20240.03000.03000.03000.03000.0300-
24 Apr 20240.03000.03000.03000.03000.0300530,000
23 Apr 20240.03000.03000.03000.03000.0300605,000
22 Apr 20240.02900.03100.02900.03100.03102,362,900
19 Apr 20240.03000.03000.02800.03000.0300902,400
18 Apr 20240.03000.03000.03000.03000.0300200,000
17 Apr 20240.03100.03100.02900.03000.03001,493,800
16 Apr 20240.03100.03100.03000.03000.0300993,700
15 Apr 20240.03200.03200.03100.03200.03201,546,500
12 Apr 20240.03300.03300.03300.03300.03301,539,600
11 Apr 20240.03300.03300.03300.03300.03301,218,700
09 Apr 20240.03200.03500.03200.03300.03306,067,900
08 Apr 20240.03300.03300.03200.03200.03202,225,600
05 Apr 20240.03400.03500.03200.03400.03403,781,700
04 Apr 20240.03200.03400.03200.03300.03303,733,600
03 Apr 20240.03100.03200.03100.03200.0320407,600
02 Apr 20240.03200.03300.03200.03300.03301,316,600
01 Apr 20240.03200.03300.03200.03300.03301,272,500
28 Mar 20240.03100.03200.03100.03100.03104,898,300
27 Mar 20240.03000.03100.03000.03100.03102,450,400
26 Mar 20240.02900.03000.02900.02900.0290929,800
25 Mar 20240.03000.03000.03000.03000.0300-
22 Mar 20240.03000.03000.03000.03000.03001,386,300
21 Mar 20240.02900.02900.02900.02900.02901,051,400
20 Mar 20240.02900.03000.02800.03000.03002,169,900
19 Mar 20240.02900.03000.02800.02800.0280743,800
18 Mar 20240.03000.03000.03000.03000.0300450,000
15 Mar 20240.03000.03000.02900.03000.0300540,200
14 Mar 20240.03100.03100.03000.03100.03101,456,800
13 Mar 20240.03100.03100.03000.03100.03102,129,900
12 Mar 20240.03100.03100.03100.03100.03101,068,100
11 Mar 20240.03000.03100.03000.03100.03102,076,300
08 Mar 20240.03000.03200.03000.03100.03101,343,600
07 Mar 20240.03000.03100.03000.03000.03002,018,400
06 Mar 20240.02900.03100.02900.03100.03102,003,400
05 Mar 20240.03000.03100.02900.03000.03001,667,400
04 Mar 20240.03100.03200.03000.03000.03001,949,200
01 Mar 20240.03200.03200.03000.03000.0300710,200
29 Feb 20240.03200.03200.03000.03200.03201,502,900
28 Feb 20240.03300.03400.03300.03300.03301,563,400
27 Feb 20240.03700.03700.03200.03400.03409,703,100
26 Feb 20240.03700.03700.03600.03700.0370537,200
23 Feb 20240.03700.03700.03600.03600.036019,900
22 Feb 20240.03700.03700.03600.03600.0360729,300
21 Feb 20240.03600.03700.03600.03700.0370504,500
20 Feb 20240.03700.03800.03600.03600.03601,261,500
19 Feb 20240.04000.04000.03600.03600.0360662,900
16 Feb 20240.04100.04100.03900.04000.0400701,500
15 Feb 20240.04000.04000.03800.04000.0400955,300
14 Feb 20240.03900.04100.03900.04100.04101,151,400
13 Feb 20240.03600.04000.03600.03900.03901,534,300
09 Feb 20240.03500.03800.03500.03500.03503,791,500
08 Feb 20240.03500.03500.03400.03400.0340882,000
07 Feb 20240.03500.03500.03400.03400.0340584,300
06 Feb 20240.03400.03500.03400.03400.0340500,000
05 Feb 20240.03400.03400.03400.03400.0340120,800
02 Feb 20240.03400.03400.03400.03400.0340-
01 Feb 20240.03400.03400.03400.03400.0340-
31 Jan 20240.03500.03500.03400.03400.0340120,000
30 Jan 20240.03500.03500.03500.03500.0350798,300
29 Jan 20240.03500.03600.03500.03600.0360940,200
26 Jan 20240.03500.03500.03400.03400.0340600,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...