5RF.SI - Mercurius Capital Investment Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.02000.02000.01900.01900.0190100,200
06 Jun 20230.01800.02000.01800.02000.0200219,500
05 Jun 20230.02100.02100.02100.02100.0210-
01 Jun 20230.02200.02200.01800.02100.021071,100
31 May 20230.02200.02200.02200.02200.02209,000
30 May 20230.02200.02200.01800.01800.018030,000
29 May 20230.01900.01900.01800.01800.0180300,000
26 May 20230.02000.02000.02000.02000.0200-
25 May 20230.02000.02000.02000.02000.0200-
24 May 20230.02000.02000.02000.02000.0200-
23 May 20230.02000.02000.02000.02000.0200249,900
22 May 20230.02000.02000.02000.02000.0200260,100
19 May 20230.02200.02200.02100.02100.0210245,000
18 May 20230.02200.02300.02100.02200.02201,383,500
17 May 20230.02100.02200.02100.02200.02205,100
16 May 20230.02200.02200.02100.02100.02101,103,000
15 May 20230.02300.02700.02100.02300.0230917,000
12 May 20230.02500.02500.02500.02500.0250-
11 May 20230.02500.02500.02500.02500.0250-
10 May 20230.02500.02500.02500.02500.0250-
09 May 20230.02500.02500.02500.02500.025020,000
08 May 20230.02600.02600.02600.02600.0260-
05 May 20230.02600.02600.02600.02600.026018,000
04 May 20230.02600.02600.02600.02600.0260-
03 May 20230.02700.02700.02500.02600.02607,100
02 May 20230.02700.02700.02400.02400.0240109,600
28 Apr 20230.02400.02400.02400.02400.0240-
27 Apr 20230.02400.02400.02400.02400.0240-
26 Apr 20230.02400.02400.02400.02400.0240100
25 Apr 20230.02700.02700.02400.02400.024035,000
24 Apr 20230.02300.02300.02300.02300.023050,000
21 Apr 20230.02800.02800.02800.02800.0280-
20 Apr 20230.02800.02800.02800.02800.0280-
19 Apr 20230.02300.02800.02300.02800.028010,000
18 Apr 20230.02500.02500.02100.02300.0230300,000
17 Apr 20230.02500.02500.02500.02500.0250100,000
14 Apr 20230.02800.02800.02800.02800.0280-
13 Apr 20230.02800.02800.02800.02800.0280-
12 Apr 20230.02800.02800.02800.02800.0280-
11 Apr 20230.02800.02800.02800.02800.0280-
10 Apr 20230.02800.02800.02800.02800.0280-
06 Apr 20230.02800.02800.02800.02800.028010,000
05 Apr 20230.02500.02800.02500.02800.0280275,000
04 Apr 20230.02400.02400.02400.02400.0240-
03 Apr 20230.02200.02400.02100.02400.0240419,500
31 Mar 20230.02300.02400.02300.02400.0240266,000
30 Mar 20230.02300.02300.02300.02300.0230-
29 Mar 20230.02300.02300.02300.02300.0230163,000
28 Mar 20230.02400.02400.02300.02300.023082,000
27 Mar 20230.02500.02500.02400.02400.024063,900
24 Mar 20230.02500.02700.02500.02500.0250138,100
23 Mar 20230.02600.02600.02600.02600.0260-
22 Mar 20230.02600.02600.02600.02600.0260-
21 Mar 20230.02500.02600.02500.02600.0260163,000
20 Mar 20230.02800.02800.02500.02500.0250191,200
17 Mar 20230.02500.02800.02500.02500.0250180,000
16 Mar 20230.02600.02600.02600.02600.02601,900
15 Mar 20230.02600.02600.02500.02600.0260286,600
14 Mar 20230.02600.02600.02600.02600.02601,000
13 Mar 20230.02600.02600.02600.02600.02601,700
10 Mar 20230.02400.02600.02400.02600.0260263,600
09 Mar 20230.02600.02800.02400.02400.0240315,500
08 Mar 20230.02800.02800.02800.02800.0280-
07 Mar 20230.02500.02800.02500.02800.0280450,000
06 Mar 20230.02800.02800.02800.02800.0280-
03 Mar 20230.02800.02800.02800.02800.0280-
02 Mar 20230.02700.02800.02600.02800.0280600,100
01 Mar 20230.03000.03200.02500.02800.0280835,500
28 Feb 20230.02900.03100.02900.03000.0300695,900
27 Feb 20230.03100.03100.03100.03100.0310-
24 Feb 20230.03100.03200.03100.03100.0310218,400
23 Feb 20230.03200.03200.02900.02900.02901,128,500
22 Feb 20230.03500.03500.03400.03400.034095,000
21 Feb 20230.03300.03300.03300.03300.0330139,200
20 Feb 20230.03600.03600.03600.03600.0360-
17 Feb 20230.03600.03600.03600.03600.0360-
16 Feb 20230.03200.03600.03200.03600.03605,000
15 Feb 20230.03200.03200.03100.03200.032065,600
14 Feb 20230.03200.03200.03200.03200.032070,000
13 Feb 20230.03300.03300.03300.03300.0330190,000
10 Feb 20230.03300.03300.03200.03300.0330180,500
09 Feb 20230.03200.03200.03100.03100.0310160,000
08 Feb 20230.03200.03300.03200.03200.0320545,000
07 Feb 20230.03300.03400.03300.03400.0340306,100
06 Feb 20230.03300.03300.03300.03300.033050,000
03 Feb 20230.03500.03500.03200.03300.0330163,000
02 Feb 20230.03200.03500.03200.03500.0350254,000
01 Feb 20230.03500.03500.03200.03300.0330403,900
31 Jan 20230.03400.03400.03200.03300.0330281,500
30 Jan 20230.03200.03400.03200.03400.0340168,000
27 Jan 20230.03200.03800.03200.03200.032063,600
26 Jan 20230.03300.03400.03200.03300.0330118,900
25 Jan 20230.03100.03600.03100.03400.0340230,100
20 Jan 20230.03200.03500.03200.03500.0350133,000
19 Jan 20230.03300.03300.02900.03300.0330121,200
18 Jan 20230.02500.03200.02500.03200.0320626,600
17 Jan 20230.03100.03100.02700.03000.0300377,100
16 Jan 20230.03200.03200.03000.03200.03201,377,200
13 Jan 20230.03300.03300.03200.03200.0320162,700
12 Jan 20230.03300.03300.03200.03200.0320218,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...