Yahoo

Mail

Singapore markets closed

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,164.00
+52.92(+1.29%)
Dow
34,156.69
+265.67(+0.78%)
Nasdaq
12,113.79
+226.34(+1.90%)
BTC-USD
23,102.13
+119.98(+0.52%)
CMC Crypto 200
533.67
+7.72(+1.47%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.0500	0.0510	0.0480	0.0480	0.0480	5,025,700
07 Feb 2023	0.0500	0.0520	0.0490	0.0510	0.0510	3,684,800
06 Feb 2023	0.0490	0.0520	0.0490	0.0510	0.0510	5,001,100
03 Feb 2023	0.0450	0.0500	0.0450	0.0490	0.0490	10,030,500
02 Feb 2023	0.0440	0.0470	0.0430	0.0470	0.0470	4,609,200
01 Feb 2023	0.0440	0.0460	0.0430	0.0450	0.0450	4,116,300
31 Jan 2023	0.0420	0.0450	0.0410	0.0440	0.0440	3,018,400
30 Jan 2023	0.0450	0.0450	0.0420	0.0420	0.0420	676,000
27 Jan 2023	0.0450	0.0480	0.0440	0.0440	0.0440	6,439,200
26 Jan 2023	0.0440	0.0450	0.0430	0.0450	0.0450	901,200
25 Jan 2023	0.0440	0.0450	0.0430	0.0440	0.0440	1,006,500
20 Jan 2023	0.0430	0.0450	0.0420	0.0450	0.0450	1,156,000
19 Jan 2023	0.0410	0.0450	0.0410	0.0430	0.0430	7,839,400
18 Jan 2023	0.0370	0.0400	0.0370	0.0400	0.0400	1,181,600
17 Jan 2023	0.0380	0.0390	0.0370	0.0370	0.0370	600,800
16 Jan 2023	0.0400	0.0410	0.0390	0.0400	0.0400	985,700
13 Jan 2023	0.0400	0.0400	0.0390	0.0390	0.0390	526,100
12 Jan 2023	0.0390	0.0410	0.0390	0.0390	0.0390	1,147,200
11 Jan 2023	0.0390	0.0410	0.0390	0.0390	0.0390	1,522,700
10 Jan 2023	0.0400	0.0400	0.0380	0.0380	0.0380	321,200
09 Jan 2023	0.0390	0.0400	0.0380	0.0380	0.0380	1,250,000
06 Jan 2023	0.0380	0.0400	0.0380	0.0390	0.0390	1,161,300
05 Jan 2023	0.0380	0.0380	0.0370	0.0380	0.0380	680,300
04 Jan 2023	0.0420	0.0420	0.0360	0.0390	0.0390	1,608,000
03 Jan 2023	0.0420	0.0420	0.0410	0.0410	0.0410	1,787,600
30 Dec 2022	0.0430	0.0430	0.0420	0.0420	0.0420	1,086,900
29 Dec 2022	0.0420	0.0430	0.0410	0.0420	0.0420	1,467,700
28 Dec 2022	0.0440	0.0440	0.0420	0.0430	0.0430	1,638,900
27 Dec 2022	0.0420	0.0440	0.0420	0.0430	0.0430	2,590,800
23 Dec 2022	0.0420	0.0430	0.0410	0.0420	0.0420	4,289,400
22 Dec 2022	0.0460	0.0460	0.0420	0.0430	0.0430	1,770,200
21 Dec 2022	0.0450	0.0450	0.0430	0.0440	0.0440	1,162,100
20 Dec 2022	0.0430	0.0460	0.0430	0.0450	0.0450	2,670,200
19 Dec 2022	0.0450	0.0480	0.0440	0.0440	0.0440	14,540,000
16 Dec 2022	0.0440	0.0440	0.0410	0.0410	0.0410	1,236,500
15 Dec 2022	0.0450	0.0460	0.0430	0.0430	0.0430	4,327,000
14 Dec 2022	0.0450	0.0460	0.0450	0.0450	0.0450	1,103,500
13 Dec 2022	0.0440	0.0470	0.0440	0.0450	0.0450	4,772,600
12 Dec 2022	0.0460	0.0460	0.0440	0.0440	0.0440	1,290,000
09 Dec 2022	0.0450	0.0490	0.0450	0.0470	0.0470	15,351,700
08 Dec 2022	0.0450	0.0450	0.0440	0.0450	0.0450	2,603,000
07 Dec 2022	0.0430	0.0460	0.0430	0.0450	0.0450	3,523,800
06 Dec 2022	0.0450	0.0460	0.0440	0.0440	0.0440	2,170,700
05 Dec 2022	0.0450	0.0460	0.0440	0.0460	0.0460	5,336,400
02 Dec 2022	0.0430	0.0460	0.0430	0.0440	0.0440	3,991,700
01 Dec 2022	0.0430	0.0460	0.0420	0.0430	0.0430	9,017,600
30 Nov 2022	0.0420	0.0440	0.0420	0.0420	0.0420	2,172,800
29 Nov 2022	0.0410	0.0430	0.0410	0.0430	0.0430	2,856,900
28 Nov 2022	0.0420	0.0420	0.0400	0.0420	0.0420	1,499,000
25 Nov 2022	0.0460	0.0460	0.0410	0.0430	0.0430	1,349,600
24 Nov 2022	0.0410	0.0440	0.0410	0.0440	0.0440	4,923,200
23 Nov 2022	0.0440	0.0440	0.0400	0.0400	0.0400	1,332,200
22 Nov 2022	0.0420	0.0440	0.0420	0.0420	0.0420	2,655,100
21 Nov 2022	0.0430	0.0440	0.0410	0.0420	0.0420	1,203,400
18 Nov 2022	0.0440	0.0450	0.0430	0.0430	0.0430	3,338,000
17 Nov 2022	0.0470	0.0470	0.0440	0.0440	0.0440	1,459,600
16 Nov 2022	0.0460	0.0470	0.0450	0.0460	0.0460	1,714,400
15 Nov 2022	0.0460	0.0470	0.0450	0.0460	0.0460	1,396,100
14 Nov 2022	0.0450	0.0490	0.0450	0.0480	0.0480	6,319,000
11 Nov 2022	0.0430	0.0490	0.0420	0.0460	0.0460	10,608,200
10 Nov 2022	0.0400	0.0440	0.0390	0.0430	0.0430	2,094,900
09 Nov 2022	0.0400	0.0410	0.0400	0.0410	0.0410	428,400
08 Nov 2022	0.0440	0.0440	0.0390	0.0420	0.0420	3,561,300
07 Nov 2022	0.0450	0.0460	0.0430	0.0450	0.0450	3,524,200
04 Nov 2022	0.0400	0.0450	0.0390	0.0430	0.0430	8,249,900
03 Nov 2022	0.0380	0.0410	0.0380	0.0400	0.0400	1,202,300
02 Nov 2022	0.0420	0.0430	0.0400	0.0400	0.0400	1,847,400
01 Nov 2022	0.0360	0.0420	0.0360	0.0420	0.0420	3,516,200
31 Oct 2022	0.0370	0.0380	0.0350	0.0370	0.0370	1,609,000
28 Oct 2022	0.0380	0.0390	0.0360	0.0360	0.0360	2,296,600
27 Oct 2022	0.0380	0.0400	0.0370	0.0380	0.0380	1,893,900
26 Oct 2022	0.0380	0.0390	0.0360	0.0370	0.0370	486,400
25 Oct 2022	0.0420	0.0420	0.0370	0.0370	0.0370	1,155,700
21 Oct 2022	0.0380	0.0450	0.0380	0.0400	0.0400	6,486,300
20 Oct 2022	0.0350	0.0400	0.0350	0.0390	0.0390	3,367,700
19 Oct 2022	0.0360	0.0360	0.0350	0.0350	0.0350	1,182,600
18 Oct 2022	0.0430	0.0430	0.0360	0.0380	0.0380	5,858,300
17 Oct 2022	0.0440	0.0440	0.0400	0.0410	0.0410	2,741,900
14 Oct 2022	0.0460	0.0470	0.0440	0.0440	0.0440	1,836,500
13 Oct 2022	0.0460	0.0460	0.0440	0.0450	0.0450	3,043,000
12 Oct 2022	0.0480	0.0480	0.0450	0.0470	0.0470	4,094,500
11 Oct 2022	0.0510	0.0520	0.0470	0.0480	0.0480	4,598,800
10 Oct 2022	0.0500	0.0520	0.0500	0.0510	0.0510	2,373,800
07 Oct 2022	0.0520	0.0530	0.0500	0.0510	0.0510	2,477,600
06 Oct 2022	0.0510	0.0550	0.0510	0.0520	0.0520	8,344,100
05 Oct 2022	0.0520	0.0540	0.0490	0.0490	0.0490	6,351,300
04 Oct 2022	0.0460	0.0530	0.0450	0.0510	0.0510	14,292,300
03 Oct 2022	0.0450	0.0470	0.0440	0.0450	0.0450	2,237,100
30 Sept 2022	0.0460	0.0460	0.0440	0.0460	0.0460	1,392,200
29 Sept 2022	0.0460	0.0480	0.0440	0.0450	0.0450	2,792,500
28 Sept 2022	0.0470	0.0470	0.0450	0.0450	0.0450	2,639,300
27 Sept 2022	0.0470	0.0490	0.0460	0.0480	0.0480	5,459,500
26 Sept 2022	0.0480	0.0480	0.0450	0.0470	0.0470	2,824,900
23 Sept 2022	0.0510	0.0520	0.0480	0.0490	0.0490	2,462,100
22 Sept 2022	0.0480	0.0530	0.0480	0.0520	0.0520	6,447,700
21 Sept 2022	0.0480	0.0510	0.0480	0.0490	0.0490	3,539,300
20 Sept 2022	0.0480	0.0520	0.0480	0.0480	0.0480	3,750,000
19 Sept 2022	0.0540	0.0540	0.0480	0.0480	0.0480	5,984,900
16 Sept 2022	0.0560	0.0570	0.0540	0.0540	0.0540	2,413,700
15 Sept 2022	0.0540	0.0590	0.0540	0.0570	0.0570	5,714,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,164.00+52.92(+1.29%)

Dow34,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

BTC-USD23,102.13+119.98(+0.52%)

CMC Crypto 200533.67+7.72(+1.47%)

Mencast Holdings Ltd. (5NF.SI)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,164.00
+52.92(+1.29%)

Dow
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

BTC-USD
23,102.13
+119.98(+0.52%)

CMC Crypto 200
533.67
+7.72(+1.47%)