Singapore markets open in 4 hours 40 minutes

Mencast Holdings Ltd. (5NF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0520+0.0030 (+6.12%)
At close: 05:04PM SGT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.05100.05500.05100.05200.05208,344,100
05 Oct 20220.05200.05400.04900.04900.04906,351,300
04 Oct 20220.04600.05300.04500.05100.051014,292,300
03 Oct 20220.04500.04700.04400.04500.04502,237,100
30 Sept 20220.04600.04600.04400.04600.04601,392,200
29 Sept 20220.04600.04800.04400.04500.04502,792,500
28 Sept 20220.04700.04700.04500.04500.04502,639,300
27 Sept 20220.04700.04900.04600.04800.04805,459,500
26 Sept 20220.04800.04800.04500.04700.04702,824,900
23 Sept 20220.05100.05200.04800.04900.04902,462,100
22 Sept 20220.04800.05300.04800.05200.05206,447,700
21 Sept 20220.04800.05100.04800.04900.04903,539,300
20 Sept 20220.04800.05200.04800.04800.04803,750,000
19 Sept 20220.05400.05400.04800.04800.04805,984,900
16 Sept 20220.05600.05700.05400.05400.05402,413,700
15 Sept 20220.05400.05900.05400.05700.05705,714,200
14 Sept 20220.05600.05700.05500.05500.05501,382,700
13 Sept 20220.05700.06200.05700.05800.058023,103,600
12 Sept 20220.05000.05600.05000.05500.055014,576,400
09 Sept 20220.05200.05200.05000.05000.05002,732,800
08 Sept 20220.05400.05400.05100.05200.05202,283,400
07 Sept 20220.05500.05700.05300.05400.05405,852,900
06 Sept 20220.05600.05600.05100.05400.05404,562,100
05 Sept 20220.05700.05900.05200.05300.05305,854,500
02 Sept 20220.05800.05900.05500.05700.05702,475,800
01 Sept 20220.06200.06300.05500.05700.05705,129,400
31 Aug 20220.06500.06600.05900.05900.05905,165,500
30 Aug 20220.06500.06900.06500.06600.066010,042,300
29 Aug 20220.06400.06600.06200.06400.06404,955,900
26 Aug 20220.06700.06800.06500.06700.06704,194,400
25 Aug 20220.07000.07100.06600.06600.06608,408,900
24 Aug 20220.06900.07400.06900.06900.069018,691,600
23 Aug 20220.06700.07000.06500.06800.06806,490,500
22 Aug 20220.06900.06900.06500.06500.06504,586,500
19 Aug 20220.07000.07400.06600.06800.068023,184,400
18 Aug 20220.06800.06900.06300.06600.06607,381,600
17 Aug 20220.06700.07200.06500.06600.066017,311,000
16 Aug 20220.06400.06900.06300.06600.066011,371,100
15 Aug 20220.07000.07000.06300.06300.06304,528,100
12 Aug 20220.07100.07400.06500.06800.068013,097,100
11 Aug 20220.08100.08100.07400.07400.074013,098,300
10 Aug 20220.07700.08100.07400.07900.079010,110,300
08 Aug 20220.07600.07900.07300.07700.07706,426,800
05 Aug 20220.08600.08600.07600.07600.076010,613,500
04 Aug 20220.08500.09200.08000.08500.085040,305,200
03 Aug 20220.08100.08600.07800.08500.085017,714,200
02 Aug 20220.08000.08800.07700.08000.080042,823,000
01 Aug 20220.07100.08300.06800.08000.080049,383,300
29 Jul 20220.06100.07100.05700.07100.071035,469,300
28 Jul 20220.05900.06300.05900.06000.06005,007,100
27 Jul 20220.06400.06600.05900.05900.059015,077,300
26 Jul 20220.05100.06300.05100.06300.063032,553,400
25 Jul 20220.04900.05200.04800.05000.05006,848,200
22 Jul 20220.04900.05200.04800.05100.05109,350,600
21 Jul 20220.05200.05200.04900.05000.05001,845,200
20 Jul 20220.05000.05100.04800.05100.051010,289,900
19 Jul 20220.05100.05200.04800.04900.04904,510,500
18 Jul 20220.04800.05100.04700.05000.05007,034,800
15 Jul 20220.04700.05000.04600.04600.04602,814,600
14 Jul 20220.04400.05100.04400.04700.047020,550,200
13 Jul 20220.04800.04800.04300.04400.04405,128,100
12 Jul 20220.04800.05000.04600.04700.04702,008,800
08 Jul 20220.05100.05200.04800.04800.04802,641,700
07 Jul 20220.05000.05200.04800.04900.04905,304,400
06 Jul 20220.05500.05600.05000.05000.05008,884,900
05 Jul 20220.06100.06100.05600.05600.05605,646,700
04 Jul 20220.05800.06200.05800.06000.060012,111,400
01 Jul 20220.05700.06000.05500.05700.057017,883,600
30 Jun 20220.05700.05900.05500.05500.05502,312,700
29 Jun 20220.05900.06300.05700.05900.05907,947,400
28 Jun 20220.06100.06300.05600.06100.061012,398,700
27 Jun 20220.06000.06400.05900.06000.060036,723,300
24 Jun 20220.04700.06000.04700.05700.057035,490,600
23 Jun 20220.05000.05000.04600.04600.04602,364,900
22 Jun 20220.05400.05400.04700.04800.048011,363,800
21 Jun 20220.05200.05600.05100.05400.05406,499,500
20 Jun 20220.05900.05900.05200.05200.05203,712,800
17 Jun 20220.05800.06200.05300.06000.060012,467,800
16 Jun 20220.06900.06900.05500.05700.05709,106,900
15 Jun 20220.06200.07600.06100.06800.068055,404,700
14 Jun 20220.05800.06300.05800.06300.063011,752,900
13 Jun 20220.05700.06900.05600.06000.060069,278,700
10 Jun 20220.03800.05800.03700.05700.057056,317,600
09 Jun 20220.04400.04500.03800.03800.03801,612,300
08 Jun 20220.04000.04800.04000.04400.044023,695,500
07 Jun 20220.03300.03800.03300.03800.03803,014,700
06 Jun 20220.02900.02900.02900.02900.0290-
03 Jun 20220.02900.02900.02900.02900.0290-
02 Jun 20220.02900.02900.02900.02900.0290-
01 Jun 20220.02900.02900.02900.02900.029075,000
31 May 20220.02900.02900.02900.02900.02902,000
30 May 20220.02900.02900.02900.02900.0290-
27 May 20220.02900.02900.02900.02900.0290-
26 May 20220.02900.02900.02900.02900.029050,000
25 May 20220.02900.02900.02900.02900.0290-
24 May 20220.02900.02900.02900.02900.029063,000
23 May 20220.03000.03000.02900.02900.0290123,600
20 May 20220.03000.03000.03000.03000.0300-
19 May 20220.03000.03000.03000.03000.030050,000
18 May 20220.03100.03100.03100.03100.0310-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...