Singapore markets closed

MSM International Limited (5QR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0520+0.0020 (+4.00%)
At close: 3:48PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.05000.05200.05000.05200.052016,000
21 Oct 20210.05000.05000.05000.05000.0500-
20 Oct 20210.05000.05000.05000.05000.0500-
19 Oct 20210.05000.05000.05000.05000.0500-
18 Oct 20210.05000.05000.04800.05000.050051,200
15 Oct 20210.05200.05200.05000.05000.050067,500
14 Oct 20210.03500.03500.03500.03500.0350-
13 Oct 20210.03500.03500.03500.03500.0350-
12 Oct 20210.03500.03500.03500.03500.0350-
11 Oct 20210.03500.03500.03500.03500.0350-
08 Oct 20210.03500.03500.03500.03500.0350-
07 Oct 20210.03500.03500.03500.03500.0350-
06 Oct 20210.03500.03500.03500.03500.0350-
05 Oct 20210.03500.03500.03500.03500.0350-
04 Oct 20210.03500.03500.03500.03500.0350-
01 Oct 20210.03500.03500.03500.03500.0350-
30 Sep 20210.03500.03500.03500.03500.0350-
29 Sep 20210.03500.03500.03500.03500.0350-
28 Sep 20210.03500.03500.03500.03500.0350-
27 Sep 20210.03500.03500.03500.03500.0350-
24 Sep 20210.03500.03500.03500.03500.0350-
23 Sep 20210.03500.03500.03500.03500.0350-
22 Sep 20210.03500.03500.03500.03500.0350-
21 Sep 20210.03500.03500.03500.03500.0350-
20 Sep 20210.03500.03500.03500.03500.035010,000
17 Sep 20210.03800.03800.03800.03800.038011,800
16 Sep 20210.03900.03900.03900.03900.0390-
15 Sep 20210.03900.03900.03900.03900.0390-
14 Sep 20210.03900.03900.03900.03900.0390-
13 Sep 20210.03900.03900.03900.03900.0390-
10 Sep 20210.03900.03900.03900.03900.0390-
09 Sep 20210.03900.03900.03900.03900.0390-
08 Sep 20210.03900.03900.03900.03900.0390-
07 Sep 20210.03900.03900.03900.03900.0390-
06 Sep 20210.03900.03900.03900.03900.0390-
03 Sep 20210.03900.03900.03900.03900.039090,000
02 Sep 20210.03200.03200.03200.03200.0320-
01 Sep 20210.03200.03200.03200.03200.0320-
31 Aug 20210.03200.03200.03200.03200.0320-
30 Aug 20210.03200.03300.03200.03200.032060,100
27 Aug 20210.02600.02600.02600.02600.0260-
26 Aug 20210.02600.02600.02600.02600.0260-
25 Aug 20210.02600.02600.02600.02600.0260-
24 Aug 20210.02600.02600.02600.02600.0260-
23 Aug 20210.02600.02600.02600.02600.0260-
20 Aug 20210.02600.02600.02600.02600.0260-
19 Aug 20210.02600.02600.02600.02600.0260-
18 Aug 20210.02600.02600.02600.02600.0260-
17 Aug 20210.02600.02600.02600.02600.0260-
16 Aug 20210.02600.02600.02600.02600.0260-
13 Aug 20210.02600.02600.02600.02600.0260-
12 Aug 20210.02600.02600.02600.02600.0260-
11 Aug 20210.02600.02600.02600.02600.0260-
10 Aug 20210.02600.02600.02600.02600.0260-
06 Aug 20210.02600.02600.02600.02600.0260-
05 Aug 20210.02600.02600.02600.02600.0260-
04 Aug 20210.02600.02600.02600.02600.0260-
03 Aug 20210.02600.02600.02600.02600.0260-
02 Aug 20210.02600.02600.02600.02600.0260-
30 Jul 20210.02600.02600.02600.02600.0260-
29 Jul 20210.02600.02600.02600.02600.0260-
28 Jul 20210.02600.02600.02600.02600.0260-
27 Jul 20210.02600.02600.02600.02600.0260-
26 Jul 20210.02600.02600.02600.02600.0260-
23 Jul 20210.02600.02600.02600.02600.0260-
22 Jul 20210.02600.02600.02600.02600.0260-
21 Jul 20210.02600.02600.02600.02600.0260-
19 Jul 20210.02600.02600.02600.02600.0260-
16 Jul 20210.02600.02600.02600.02600.026040,000
15 Jul 20210.02700.02700.02600.02600.0260120,000
14 Jul 20210.02900.02900.02900.02900.0290-
13 Jul 20210.02900.02900.02900.02900.0290-
12 Jul 20210.02900.02900.02900.02900.0290-
09 Jul 20210.02900.02900.02900.02900.0290-
08 Jul 20210.02900.02900.02900.02900.0290-
07 Jul 20210.02900.02900.02900.02900.0290-
06 Jul 20210.02900.02900.02900.02900.0290-
05 Jul 20210.02900.02900.02900.02900.0290-
02 Jul 20210.02900.02900.02900.02900.0290-
01 Jul 20210.02900.02900.02900.02900.0290-
30 Jun 20210.02900.02900.02900.02900.0290-
29 Jun 20210.02900.02900.02900.02900.0290-
28 Jun 20210.02900.02900.02900.02900.0290-
25 Jun 20210.02900.02900.02900.02900.0290-
24 Jun 20210.02900.02900.02900.02900.0290-
23 Jun 20210.02900.02900.02900.02900.0290-
22 Jun 20210.02900.02900.02900.02900.0290-
21 Jun 20210.02900.02900.02900.02900.0290-
18 Jun 20210.02900.02900.02900.02900.0290-
17 Jun 20210.02900.02900.02900.02900.0290-
16 Jun 20210.02900.02900.02900.02900.0290-
15 Jun 20210.02900.02900.02900.02900.0290-
14 Jun 20210.02900.02900.02900.02900.0290-
11 Jun 20210.02900.02900.02900.02900.0290-
10 Jun 20210.02900.02900.02900.02900.0290200
09 Jun 20210.02900.02900.02900.02900.0290-
08 Jun 20210.03500.04200.02900.02900.029030,700
07 Jun 20210.02400.02400.02400.02400.0240-
04 Jun 20210.02400.02400.02400.02400.024030,000
03 Jun 20210.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...