Singapore markets close in 5 hours 55 minutes

Mercurius Capital Investment Limited (5RF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0450+0.0010 (+2.27%)
As of 10:11AM SGT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.04500.04500.04500.04500.04505,000
05 Oct 20220.04500.04500.04400.04400.0440664,000
04 Oct 20220.04500.04500.04400.04400.0440225,000
03 Oct 20220.04600.04600.04500.04500.0450550,000
30 Sept 20220.04500.04600.04100.04600.0460809,300
29 Sept 20220.04500.04700.04500.04600.0460924,000
28 Sept 20220.04700.04800.04700.04700.047047,000
27 Sept 20220.04700.04800.04700.04700.0470924,000
26 Sept 20220.04700.04900.04500.04600.0460907,200
23 Sept 20220.05000.05000.04700.04700.04701,723,900
22 Sept 20220.05000.05100.04900.04900.049045,000
21 Sept 20220.05100.05100.05000.05000.05001,154,600
20 Sept 20220.05300.05400.05200.05200.0520785,000
19 Sept 20220.05700.05700.05200.05300.05303,204,400
16 Sept 20220.05000.05000.05000.05000.0500-
15 Sept 20220.05100.05100.05000.05000.0500539,100
14 Sept 20220.05100.05100.05000.05000.0500300,300
13 Sept 20220.05200.05300.05100.05200.0520407,300
12 Sept 20220.05100.05100.05100.05100.0510100,000
09 Sept 20220.05200.05200.05100.05100.0510390,200
08 Sept 20220.05100.05100.05100.05100.0510665,100
07 Sept 20220.05100.05100.05000.05100.05101,093,100
06 Sept 20220.05100.05200.05100.05200.0520565,000
05 Sept 20220.05100.05200.05100.05200.0520204,000
02 Sept 20220.05200.05200.05200.05200.0520230,000
01 Sept 20220.05200.05200.05200.05200.0520499,600
31 Aug 20220.05200.05300.05200.05200.0520468,100
30 Aug 20220.05200.05200.05200.05200.0520250,000
29 Aug 20220.05300.05300.05300.05300.0530-
26 Aug 20220.05300.05400.05300.05300.0530541,800
25 Aug 20220.05200.05200.05200.05200.0520-
24 Aug 20220.05100.05400.05100.05200.0520139,000
23 Aug 20220.05200.05200.05200.05200.0520348,300
22 Aug 20220.05200.05300.05100.05100.0510120,000
19 Aug 20220.05400.05400.05100.05100.051045,000
18 Aug 20220.05400.05400.05100.05200.0520220,000
17 Aug 20220.05100.05200.05100.05100.0510654,000
16 Aug 20220.05200.05200.05100.05100.0510730,000
15 Aug 20220.05200.05200.05200.05200.052070,000
12 Aug 20220.05200.05200.05200.05200.0520686,300
11 Aug 20220.05300.05300.05200.05200.05201,400,400
10 Aug 20220.05300.05400.05300.05300.0530904,600
08 Aug 20220.05300.05400.05300.05400.0540911,000
05 Aug 20220.05300.05500.05300.05300.05302,588,000
04 Aug 20220.05400.05400.05300.05300.053095,000
03 Aug 20220.05300.05500.05300.05300.0530693,300
02 Aug 20220.05400.05400.05400.05400.0540230,000
01 Aug 20220.05600.05600.05300.05500.0550143,500
29 Jul 20220.05400.05500.05300.05500.0550755,000
28 Jul 20220.05800.05800.05500.05500.05501,622,300
27 Jul 20220.05300.05800.05300.05600.05602,708,600
26 Jul 20220.05300.05500.05300.05300.05301,469,600
25 Jul 20220.05400.05400.05300.05400.0540505,500
22 Jul 20220.05400.05400.05300.05300.0530709,900
21 Jul 20220.05400.05500.05400.05400.05401,082,200
20 Jul 20220.05400.05400.05300.05300.0530356,000
19 Jul 20220.05400.05400.05300.05400.0540530,000
18 Jul 20220.05400.05600.05400.05500.0550751,600
15 Jul 20220.05300.05400.05300.05300.0530250,000
14 Jul 20220.05300.05400.05200.05300.05302,036,000
13 Jul 20220.05600.05600.05200.05500.05501,735,000
12 Jul 20220.05700.05800.05400.05400.05402,011,200
08 Jul 20220.05600.06000.05600.05800.05802,331,900
07 Jul 20220.05700.05800.05500.05500.0550354,700
06 Jul 20220.05800.05900.05500.05600.05603,923,000
05 Jul 20220.06800.06800.05800.05800.058012,747,000
04 Jul 20220.06500.06500.06500.06500.0650-
01 Jul 20220.06500.06500.06500.06500.0650-
30 Jun 20220.06300.06600.06300.06500.06506,727,500
29 Jun 20220.06100.06800.06100.06200.062012,212,100
28 Jun 20220.05500.06200.05500.06200.06205,042,800
27 Jun 20220.05400.05600.05300.05600.0560579,600
24 Jun 20220.05400.05400.05300.05300.0530269,000
23 Jun 20220.05400.05400.05400.05400.0540489,000
22 Jun 20220.05400.05600.05300.05300.0530363,000
21 Jun 20220.05300.05600.05300.05600.0560255,000
20 Jun 20220.05400.05500.05300.05300.0530250,000
17 Jun 20220.05300.05500.05300.05500.0550545,000
16 Jun 20220.05400.05500.05300.05300.0530289,000
15 Jun 20220.05200.05500.05200.05400.0540630,000
14 Jun 20220.05400.05600.05400.05500.0550490,000
13 Jun 20220.05400.05600.05400.05500.0550764,000
10 Jun 20220.05500.05500.05500.05500.0550290,800
09 Jun 20220.05700.05700.05500.05500.0550465,100
08 Jun 20220.05800.05800.05600.05600.0560408,500
07 Jun 20220.05500.05800.05500.05600.05601,008,300
06 Jun 20220.05600.05600.05500.05600.0560392,600
03 Jun 20220.05700.05700.05500.05600.0560166,000
02 Jun 20220.05300.05600.05200.05500.0550932,800
01 Jun 20220.05200.05600.05100.05200.05201,554,000
31 May 20220.05200.05200.05100.05200.0520489,000
30 May 20220.05000.05200.05000.05200.0520525,000
27 May 20220.05100.05100.05000.05000.0500146,500
26 May 20220.05100.05100.05000.05000.0500789,700
25 May 20220.05000.05100.04900.05000.0500283,700
24 May 20220.05200.05300.04900.05000.0500661,000
23 May 20220.05100.05100.04900.04900.04901,330,000
20 May 20220.05000.05100.04900.05000.0500500,100
19 May 20220.05100.05200.04900.04900.0490852,000
18 May 20220.05000.05300.04900.05000.05001,147,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...