Yahoo

Mail

Singapore markets closed

Straits Times Index
3,077.16
-6.92(-0.22%)
S&P 500
4,569.78
-24.85(-0.54%)
Dow
36,204.44
-41.06(-0.11%)
Nasdaq
14,185.49
-119.54(-0.84%)
Bitcoin USD
41,843.62
+43.32(+0.10%)
CMC Crypto 200
858.83
+0.12(+0.01%)

Mencast Holdings Ltd. (5NF.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0370

-0.0020

(-5.13%)

At close: 04:46PM SGT

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	359,700
04 Dec 2023	0.0390	0.0390	0.0390	0.0390	0.0390	250,200
01 Dec 2023	0.0350	0.0350	0.0340	0.0340	0.0340	249,000
30 Nov 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Nov 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,800
28 Nov 2023	0.0370	0.0370	0.0360	0.0360	0.0360	1,921,700
27 Nov 2023	0.0360	0.0370	0.0360	0.0370	0.0370	163,800
24 Nov 2023	0.0350	0.0370	0.0350	0.0360	0.0360	757,700
23 Nov 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 Nov 2023	0.0360	0.0360	0.0350	0.0360	0.0360	460,000
21 Nov 2023	0.0380	0.0380	0.0350	0.0360	0.0360	515,800
20 Nov 2023	0.0380	0.0390	0.0370	0.0380	0.0380	2,057,200
17 Nov 2023	0.0350	0.0360	0.0340	0.0350	0.0350	1,084,300
16 Nov 2023	0.0360	0.0370	0.0360	0.0370	0.0370	150,000
15 Nov 2023	0.0360	0.0370	0.0360	0.0360	0.0360	1,296,000
14 Nov 2023	0.0360	0.0370	0.0360	0.0360	0.0360	850,000
10 Nov 2023	0.0390	0.0400	0.0370	0.0380	0.0380	102,200
09 Nov 2023	0.0380	0.0390	0.0380	0.0390	0.0390	3,013,700
08 Nov 2023	0.0360	0.0370	0.0360	0.0370	0.0370	320,200
07 Nov 2023	0.0360	0.0360	0.0360	0.0360	0.0360	120,000
06 Nov 2023	0.0380	0.0390	0.0380	0.0390	0.0390	761,100
03 Nov 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 Nov 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
01 Nov 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
31 Oct 2023	0.0350	0.0370	0.0330	0.0370	0.0370	1,369,300
30 Oct 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
27 Oct 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
26 Oct 2023	0.0370	0.0370	0.0370	0.0370	0.0370	50,000
25 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	430,000
24 Oct 2023	0.0370	0.0380	0.0370	0.0380	0.0380	150,100
23 Oct 2023	0.0360	0.0370	0.0360	0.0370	0.0370	981,900
20 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
19 Oct 2023	0.0360	0.0380	0.0350	0.0350	0.0350	320,000
18 Oct 2023	0.0380	0.0380	0.0380	0.0380	0.0380	250,000
17 Oct 2023	0.0390	0.0390	0.0370	0.0370	0.0370	561,000
16 Oct 2023	0.0390	0.0390	0.0390	0.0390	0.0390	475,200
13 Oct 2023	0.0380	0.0400	0.0380	0.0390	0.0390	1,702,000
12 Oct 2023	0.0390	0.0390	0.0380	0.0380	0.0380	700,000
11 Oct 2023	0.0400	0.0400	0.0390	0.0390	0.0390	540,000
10 Oct 2023	0.0400	0.0400	0.0390	0.0390	0.0390	597,000
09 Oct 2023	0.0410	0.0410	0.0400	0.0400	0.0400	571,100
06 Oct 2023	0.0400	0.0410	0.0400	0.0410	0.0410	700,200
05 Oct 2023	0.0410	0.0410	0.0400	0.0400	0.0400	675,000
04 Oct 2023	0.0410	0.0410	0.0400	0.0410	0.0410	1,630,000
03 Oct 2023	0.0420	0.0420	0.0410	0.0410	0.0410	921,300
02 Oct 2023	0.0420	0.0430	0.0420	0.0430	0.0430	60,100
29 Sept 2023	0.0420	0.0450	0.0420	0.0430	0.0430	2,285,600
28 Sept 2023	0.0420	0.0430	0.0420	0.0430	0.0430	403,900
27 Sept 2023	0.0410	0.0410	0.0410	0.0410	0.0410	60,000
26 Sept 2023	0.0410	0.0410	0.0410	0.0410	0.0410	98,000
25 Sept 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
22 Sept 2023	0.0410	0.0420	0.0410	0.0420	0.0420	202,400
21 Sept 2023	0.0420	0.0420	0.0420	0.0420	0.0420	-
20 Sept 2023	0.0420	0.0420	0.0420	0.0420	0.0420	373,900
19 Sept 2023	0.0420	0.0430	0.0410	0.0430	0.0430	78,100
18 Sept 2023	0.0420	0.0420	0.0420	0.0420	0.0420	100,000
15 Sept 2023	0.0430	0.0440	0.0420	0.0440	0.0440	202,100
14 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	275,600
13 Sept 2023	0.0430	0.0440	0.0410	0.0410	0.0410	348,000
12 Sept 2023	0.0440	0.0440	0.0420	0.0430	0.0430	420,100
11 Sept 2023	0.0430	0.0430	0.0420	0.0420	0.0420	70,100
08 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	466,800
07 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	592,000
06 Sept 2023	0.0440	0.0450	0.0430	0.0430	0.0430	1,406,300
05 Sept 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
04 Sept 2023	0.0440	0.0460	0.0430	0.0430	0.0430	1,462,300
31 Aug 2023	0.0440	0.0450	0.0430	0.0440	0.0440	1,021,500
30 Aug 2023	0.0440	0.0450	0.0430	0.0430	0.0430	2,122,600
29 Aug 2023	0.0420	0.0440	0.0420	0.0440	0.0440	686,000
28 Aug 2023	0.0410	0.0450	0.0410	0.0420	0.0420	1,143,300
25 Aug 2023	0.0430	0.0430	0.0410	0.0410	0.0410	130,000
24 Aug 2023	0.0440	0.0440	0.0420	0.0420	0.0420	1,682,000
23 Aug 2023	0.0470	0.0470	0.0440	0.0470	0.0470	114,600
22 Aug 2023	0.0410	0.0470	0.0400	0.0460	0.0460	12,932,900
21 Aug 2023	0.0400	0.0410	0.0400	0.0410	0.0410	535,200
18 Aug 2023	0.0400	0.0410	0.0390	0.0390	0.0390	1,337,200
17 Aug 2023	0.0420	0.0420	0.0400	0.0400	0.0400	3,990,800
16 Aug 2023	0.0430	0.0440	0.0420	0.0420	0.0420	2,685,200
15 Aug 2023	0.0450	0.0450	0.0430	0.0430	0.0430	1,490,200
14 Aug 2023	0.0450	0.0460	0.0430	0.0440	0.0440	2,851,500
11 Aug 2023	0.0450	0.0460	0.0430	0.0430	0.0430	2,202,900
10 Aug 2023	0.0430	0.0460	0.0430	0.0460	0.0460	15,872,200
08 Aug 2023	0.0430	0.0440	0.0420	0.0420	0.0420	3,000,700
07 Aug 2023	0.0440	0.0440	0.0430	0.0430	0.0430	600,100
04 Aug 2023	0.0430	0.0440	0.0430	0.0440	0.0440	705,500
03 Aug 2023	0.0460	0.0460	0.0430	0.0430	0.0430	1,000,200
02 Aug 2023	0.0450	0.0450	0.0440	0.0440	0.0440	970,500
01 Aug 2023	0.0450	0.0450	0.0440	0.0440	0.0440	915,300
31 Jul 2023	0.0440	0.0440	0.0440	0.0440	0.0440	2,823,500
28 Jul 2023	0.0420	0.0440	0.0420	0.0440	0.0440	911,500
27 Jul 2023	0.0430	0.0440	0.0430	0.0430	0.0430	881,300
26 Jul 2023	0.0440	0.0440	0.0420	0.0420	0.0420	1,593,500
25 Jul 2023	0.0440	0.0450	0.0440	0.0440	0.0440	2,046,300
24 Jul 2023	0.0440	0.0440	0.0430	0.0430	0.0430	1,570,400
21 Jul 2023	0.0460	0.0460	0.0440	0.0440	0.0440	1,164,400
20 Jul 2023	0.0450	0.0470	0.0450	0.0460	0.0460	3,391,300
19 Jul 2023	0.0470	0.0470	0.0450	0.0450	0.0450	2,474,400
18 Jul 2023	0.0450	0.0470	0.0450	0.0470	0.0470	1,392,400
17 Jul 2023	0.0450	0.0460	0.0440	0.0450	0.0450	2,099,400
14 Jul 2023	0.0470	0.0470	0.0450	0.0450	0.0450	1,449,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,077.16-6.92(-0.22%)

S&P 5004,569.78-24.85(-0.54%)

Dow36,204.44-41.06(-0.11%)

Nasdaq14,185.49-119.54(-0.84%)

Bitcoin USD41,843.62+43.32(+0.10%)

CMC Crypto 200858.83+0.12(+0.01%)

Mencast Holdings Ltd. (5NF.SI)

Straits Times Index
3,077.16
-6.92(-0.22%)

S&P 500
4,569.78
-24.85(-0.54%)

Dow
36,204.44
-41.06(-0.11%)

Nasdaq
14,185.49
-119.54(-0.84%)

Bitcoin USD
41,843.62
+43.32(+0.10%)

CMC Crypto 200
858.83
+0.12(+0.01%)