Singapore markets closed

Mencast Holdings Ltd. (5NF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0480-0.0030 (-5.88%)
At close: 05:06PM SGT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.05000.05100.04800.04800.04805,025,700
07 Feb 20230.05000.05200.04900.05100.05103,684,800
06 Feb 20230.04900.05200.04900.05100.05105,001,100
03 Feb 20230.04500.05000.04500.04900.049010,030,500
02 Feb 20230.04400.04700.04300.04700.04704,609,200
01 Feb 20230.04400.04600.04300.04500.04504,116,300
31 Jan 20230.04200.04500.04100.04400.04403,018,400
30 Jan 20230.04500.04500.04200.04200.0420676,000
27 Jan 20230.04500.04800.04400.04400.04406,439,200
26 Jan 20230.04400.04500.04300.04500.0450901,200
25 Jan 20230.04400.04500.04300.04400.04401,006,500
20 Jan 20230.04300.04500.04200.04500.04501,156,000
19 Jan 20230.04100.04500.04100.04300.04307,839,400
18 Jan 20230.03700.04000.03700.04000.04001,181,600
17 Jan 20230.03800.03900.03700.03700.0370600,800
16 Jan 20230.04000.04100.03900.04000.0400985,700
13 Jan 20230.04000.04000.03900.03900.0390526,100
12 Jan 20230.03900.04100.03900.03900.03901,147,200
11 Jan 20230.03900.04100.03900.03900.03901,522,700
10 Jan 20230.04000.04000.03800.03800.0380321,200
09 Jan 20230.03900.04000.03800.03800.03801,250,000
06 Jan 20230.03800.04000.03800.03900.03901,161,300
05 Jan 20230.03800.03800.03700.03800.0380680,300
04 Jan 20230.04200.04200.03600.03900.03901,608,000
03 Jan 20230.04200.04200.04100.04100.04101,787,600
30 Dec 20220.04300.04300.04200.04200.04201,086,900
29 Dec 20220.04200.04300.04100.04200.04201,467,700
28 Dec 20220.04400.04400.04200.04300.04301,638,900
27 Dec 20220.04200.04400.04200.04300.04302,590,800
23 Dec 20220.04200.04300.04100.04200.04204,289,400
22 Dec 20220.04600.04600.04200.04300.04301,770,200
21 Dec 20220.04500.04500.04300.04400.04401,162,100
20 Dec 20220.04300.04600.04300.04500.04502,670,200
19 Dec 20220.04500.04800.04400.04400.044014,540,000
16 Dec 20220.04400.04400.04100.04100.04101,236,500
15 Dec 20220.04500.04600.04300.04300.04304,327,000
14 Dec 20220.04500.04600.04500.04500.04501,103,500
13 Dec 20220.04400.04700.04400.04500.04504,772,600
12 Dec 20220.04600.04600.04400.04400.04401,290,000
09 Dec 20220.04500.04900.04500.04700.047015,351,700
08 Dec 20220.04500.04500.04400.04500.04502,603,000
07 Dec 20220.04300.04600.04300.04500.04503,523,800
06 Dec 20220.04500.04600.04400.04400.04402,170,700
05 Dec 20220.04500.04600.04400.04600.04605,336,400
02 Dec 20220.04300.04600.04300.04400.04403,991,700
01 Dec 20220.04300.04600.04200.04300.04309,017,600
30 Nov 20220.04200.04400.04200.04200.04202,172,800
29 Nov 20220.04100.04300.04100.04300.04302,856,900
28 Nov 20220.04200.04200.04000.04200.04201,499,000
25 Nov 20220.04600.04600.04100.04300.04301,349,600
24 Nov 20220.04100.04400.04100.04400.04404,923,200
23 Nov 20220.04400.04400.04000.04000.04001,332,200
22 Nov 20220.04200.04400.04200.04200.04202,655,100
21 Nov 20220.04300.04400.04100.04200.04201,203,400
18 Nov 20220.04400.04500.04300.04300.04303,338,000
17 Nov 20220.04700.04700.04400.04400.04401,459,600
16 Nov 20220.04600.04700.04500.04600.04601,714,400
15 Nov 20220.04600.04700.04500.04600.04601,396,100
14 Nov 20220.04500.04900.04500.04800.04806,319,000
11 Nov 20220.04300.04900.04200.04600.046010,608,200
10 Nov 20220.04000.04400.03900.04300.04302,094,900
09 Nov 20220.04000.04100.04000.04100.0410428,400
08 Nov 20220.04400.04400.03900.04200.04203,561,300
07 Nov 20220.04500.04600.04300.04500.04503,524,200
04 Nov 20220.04000.04500.03900.04300.04308,249,900
03 Nov 20220.03800.04100.03800.04000.04001,202,300
02 Nov 20220.04200.04300.04000.04000.04001,847,400
01 Nov 20220.03600.04200.03600.04200.04203,516,200
31 Oct 20220.03700.03800.03500.03700.03701,609,000
28 Oct 20220.03800.03900.03600.03600.03602,296,600
27 Oct 20220.03800.04000.03700.03800.03801,893,900
26 Oct 20220.03800.03900.03600.03700.0370486,400
25 Oct 20220.04200.04200.03700.03700.03701,155,700
21 Oct 20220.03800.04500.03800.04000.04006,486,300
20 Oct 20220.03500.04000.03500.03900.03903,367,700
19 Oct 20220.03600.03600.03500.03500.03501,182,600
18 Oct 20220.04300.04300.03600.03800.03805,858,300
17 Oct 20220.04400.04400.04000.04100.04102,741,900
14 Oct 20220.04600.04700.04400.04400.04401,836,500
13 Oct 20220.04600.04600.04400.04500.04503,043,000
12 Oct 20220.04800.04800.04500.04700.04704,094,500
11 Oct 20220.05100.05200.04700.04800.04804,598,800
10 Oct 20220.05000.05200.05000.05100.05102,373,800
07 Oct 20220.05200.05300.05000.05100.05102,477,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...