Singapore markets open in 8 hours 54 minutes

Mary Chia Holdings Limited (5OX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04900.0000 (0.00%)
At close: 4:17PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20210.04700.04900.04700.04900.049020,700
18 Oct 20210.04700.04700.04700.04700.047028,000
15 Oct 20210.05400.05400.04700.04700.04702,300
14 Oct 20210.04300.04300.04300.04300.0430-
13 Oct 20210.04300.04300.04300.04300.0430-
12 Oct 20210.04300.04300.04300.04300.04303,100
11 Oct 20210.03900.03900.03900.03900.0390-
08 Oct 20210.03900.03900.03900.03900.0390-
07 Oct 20210.03900.03900.03900.03900.0390-
06 Oct 20210.04200.04200.03800.03900.0390160,100
05 Oct 20210.05100.05100.05100.05100.0510-
04 Oct 20210.05100.05100.05100.05100.0510-
01 Oct 20210.04800.05100.04400.05100.0510112,500
30 Sep 20210.04800.05000.04700.04800.0480574,300
29 Sep 20210.06200.06200.06000.06000.0600500
28 Sep 20210.06500.06500.06400.06400.06401,200
27 Sep 20210.05500.06800.05500.06800.068085,000
24 Sep 20210.05500.05500.05500.05500.0550-
23 Sep 20210.05400.05500.05400.05500.055042,000
22 Sep 20210.05100.05500.05100.05400.05403,100
21 Sep 20210.05100.05100.05100.05100.0510-
20 Sep 20210.05100.05100.05100.05100.0510600
17 Sep 20210.05000.05300.05000.05100.051065,100
16 Sep 20210.04900.04900.03400.03700.03701,800
15 Sep 20210.04500.04500.04500.04500.04502,700
14 Sep 20210.04800.04800.04800.04800.0480-
13 Sep 20210.04800.04800.04800.04800.0480-
10 Sep 20210.04800.04800.04800.04800.0480-
09 Sep 20210.04800.04800.04800.04800.0480-
08 Sep 20210.04800.04800.04800.04800.04802,300
07 Sep 20210.04800.04800.04800.04800.0480-
06 Sep 20210.04800.04800.04200.04800.04809,600
03 Sep 20210.04400.04800.04400.04800.048044,000
02 Sep 20210.04000.04000.04000.04000.0400-
01 Sep 20210.04000.04000.04000.04000.0400-
31 Aug 20210.04100.04100.04000.04000.040074,300
30 Aug 20210.04100.04100.04100.04100.0410-
27 Aug 20210.04100.04100.04100.04100.0410-
26 Aug 20210.04100.04100.04100.04100.04104,400
25 Aug 20210.04100.04100.04100.04100.0410-
24 Aug 20210.04100.04100.04100.04100.0410-
23 Aug 20210.04100.04100.04100.04100.0410400
20 Aug 20210.04100.04100.04100.04100.0410-
19 Aug 20210.04700.04700.04100.04100.0410600
18 Aug 20210.04700.04700.04700.04700.0470-
17 Aug 20210.03900.04700.03900.04700.047020,700
16 Aug 20210.04000.04000.04000.04000.0400-
13 Aug 20210.04700.04700.04000.04000.04002,200
12 Aug 20210.04700.04700.04700.04700.0470-
11 Aug 20210.04700.04700.04700.04700.0470-
10 Aug 20210.04700.04700.04700.04700.0470-
06 Aug 20210.04700.04700.04700.04700.0470-
05 Aug 20210.04700.04700.04700.04700.047010,000
04 Aug 20210.04900.04900.04900.04900.0490-
03 Aug 20210.04900.04900.04900.04900.0490-
02 Aug 20210.04900.04900.04900.04900.0490-
30 Jul 20210.04900.04900.04900.04900.0490-
29 Jul 20210.04900.04900.04900.04900.0490500
28 Jul 20210.04900.04900.04900.04900.0490-
27 Jul 20210.04900.04900.04900.04900.0490100
26 Jul 20210.04900.04900.04900.04900.0490600
23 Jul 20210.04900.04900.04900.04900.0490-
22 Jul 20210.04900.04900.04900.04900.0490-
21 Jul 20210.04900.04900.04900.04900.0490-
19 Jul 20210.04900.04900.04900.04900.04904,500
16 Jul 20210.04500.04500.04500.04500.0450-
15 Jul 20210.04500.04500.04500.04500.0450-
14 Jul 20210.04500.04500.04500.04500.0450-
13 Jul 20210.04500.04500.04500.04500.0450-
12 Jul 20210.04500.04500.04500.04500.0450-
09 Jul 20210.04500.04500.04500.04500.0450-
08 Jul 20210.04500.04500.04500.04500.0450-
07 Jul 20210.04500.04500.04500.04500.0450-
06 Jul 20210.04500.04500.04500.04500.045011,000
05 Jul 20210.04900.04900.04700.04700.0470200
02 Jul 20210.04000.04000.04000.04000.0400-
01 Jul 20210.04100.04100.04000.04000.040026,000
30 Jun 20210.04700.04700.04700.04700.04702,200
29 Jun 20210.04700.04700.04700.04700.0470-
28 Jun 20210.04700.04700.04700.04700.0470-
25 Jun 20210.04700.04700.04700.04700.0470-
24 Jun 20210.04700.04700.04700.04700.0470-
23 Jun 20210.04700.04700.04700.04700.0470-
22 Jun 20210.04700.04700.04700.04700.0470700
21 Jun 20210.04700.04700.04700.04700.04702,100
18 Jun 20210.04800.04800.04700.04700.047026,600
17 Jun 20210.04500.04500.04500.04500.0450-
16 Jun 20210.04500.04500.04500.04500.0450-
15 Jun 20210.04500.04500.04500.04500.0450-
14 Jun 20210.05500.05500.04500.04500.045026,100
11 Jun 20210.05100.05400.05000.05000.0500407,300
10 Jun 20210.04900.06000.04900.05100.0510312,700
09 Jun 20210.04500.04500.04500.04500.045027,300
08 Jun 20210.04200.04200.04200.04200.04201,400
07 Jun 20210.04500.04900.04100.04200.042062,700
04 Jun 20210.04500.04700.03800.04500.0450344,600
03 Jun 20210.04800.04800.04800.04800.04802,000
02 Jun 20210.04900.04900.04800.04800.048061,600
01 Jun 20210.05100.05100.04000.04000.04001,024,000
31 May 20210.05000.05000.04700.04700.0470795,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...