Yahoo

Mail

Singapore markets closed

Straits Times Index
3,388.52
+7.68(+0.23%)
S&P 500
4,164.00
+52.92(+1.29%)
Dow
34,156.69
+265.67(+0.78%)
Nasdaq
12,113.79
+226.34(+1.90%)
BTC-USD
23,185.75
+174.17(+0.76%)
CMC Crypto 200
535.19
+9.24(+1.76%)

Mercurius Capital Investment Limited (5RF.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0320

-0.0020

(-5.88%)

At close: 04:54PM SGT

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.0320	0.0330	0.0320	0.0320	0.0320	545,000
07 Feb 2023	0.0330	0.0340	0.0330	0.0340	0.0340	306,100
06 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
03 Feb 2023	0.0350	0.0350	0.0320	0.0330	0.0330	163,000
02 Feb 2023	0.0320	0.0350	0.0320	0.0350	0.0350	254,000
01 Feb 2023	0.0350	0.0350	0.0320	0.0330	0.0330	403,900
31 Jan 2023	0.0340	0.0340	0.0320	0.0330	0.0330	281,500
30 Jan 2023	0.0320	0.0340	0.0320	0.0340	0.0340	168,000
27 Jan 2023	0.0320	0.0380	0.0320	0.0320	0.0320	63,600
26 Jan 2023	0.0330	0.0340	0.0320	0.0330	0.0330	118,900
25 Jan 2023	0.0310	0.0360	0.0310	0.0340	0.0340	230,100
20 Jan 2023	0.0320	0.0350	0.0320	0.0350	0.0350	133,000
19 Jan 2023	0.0330	0.0330	0.0290	0.0330	0.0330	121,200
18 Jan 2023	0.0250	0.0320	0.0250	0.0320	0.0320	626,600
17 Jan 2023	0.0310	0.0310	0.0270	0.0300	0.0300	377,100
16 Jan 2023	0.0320	0.0320	0.0300	0.0320	0.0320	1,377,200
13 Jan 2023	0.0330	0.0330	0.0320	0.0320	0.0320	162,700
12 Jan 2023	0.0330	0.0330	0.0320	0.0320	0.0320	218,100
11 Jan 2023	0.0340	0.0340	0.0310	0.0320	0.0320	2,282,300
10 Jan 2023	0.0350	0.0360	0.0350	0.0350	0.0350	555,100
09 Jan 2023	0.0380	0.0380	0.0360	0.0360	0.0360	105,000
06 Jan 2023	0.0380	0.0380	0.0360	0.0360	0.0360	5,100
05 Jan 2023	0.0380	0.0400	0.0370	0.0370	0.0370	775,000
04 Jan 2023	0.0370	0.0380	0.0360	0.0360	0.0360	680,600
03 Jan 2023	0.0380	0.0390	0.0370	0.0370	0.0370	430,000
30 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
29 Dec 2022	0.0370	0.0390	0.0370	0.0390	0.0390	95,200
28 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	10,000
27 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	600,000
23 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	5,000
22 Dec 2022	0.0390	0.0390	0.0380	0.0380	0.0380	150,100
21 Dec 2022	0.0380	0.0390	0.0380	0.0390	0.0390	458,500
20 Dec 2022	0.0380	0.0380	0.0380	0.0380	0.0380	100
19 Dec 2022	0.0380	0.0400	0.0380	0.0380	0.0380	470,400
16 Dec 2022	0.0400	0.0400	0.0380	0.0380	0.0380	155,000
15 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
14 Dec 2022	0.0390	0.0390	0.0380	0.0390	0.0390	222,500
13 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	114,000
12 Dec 2022	0.0390	0.0390	0.0390	0.0390	0.0390	594,000
09 Dec 2022	0.0390	0.0410	0.0390	0.0400	0.0400	705,000
08 Dec 2022	0.0400	0.0410	0.0390	0.0390	0.0390	221,000
07 Dec 2022	0.0400	0.0410	0.0400	0.0410	0.0410	303,300
06 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	221,000
05 Dec 2022	0.0400	0.0410	0.0400	0.0410	0.0410	30,000
02 Dec 2022	0.0410	0.0410	0.0400	0.0410	0.0410	211,300
01 Dec 2022	0.0400	0.0410	0.0400	0.0410	0.0410	340,000
30 Nov 2022	0.0380	0.0400	0.0380	0.0400	0.0400	474,400
29 Nov 2022	0.0380	0.0400	0.0380	0.0400	0.0400	132,600
28 Nov 2022	0.0390	0.0390	0.0380	0.0380	0.0380	56,000
25 Nov 2022	0.0400	0.0400	0.0390	0.0400	0.0400	334,400
24 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Nov 2022	0.0390	0.0410	0.0390	0.0400	0.0400	415,700
22 Nov 2022	0.0380	0.0390	0.0380	0.0380	0.0380	150,000
21 Nov 2022	0.0380	0.0380	0.0380	0.0380	0.0380	242,000
18 Nov 2022	0.0390	0.0400	0.0380	0.0380	0.0380	422,500
17 Nov 2022	0.0380	0.0400	0.0380	0.0390	0.0390	101,000
16 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Nov 2022	0.0400	0.0410	0.0390	0.0400	0.0400	573,600
14 Nov 2022	0.0400	0.0400	0.0390	0.0390	0.0390	1,262,900
11 Nov 2022	0.0400	0.0420	0.0400	0.0420	0.0420	410,300
10 Nov 2022	0.0410	0.0410	0.0400	0.0400	0.0400	96,000
09 Nov 2022	0.0400	0.0430	0.0400	0.0410	0.0410	318,900
08 Nov 2022	0.0400	0.0410	0.0400	0.0410	0.0410	200,100
07 Nov 2022	0.0400	0.0410	0.0390	0.0390	0.0390	695,000
04 Nov 2022	0.0400	0.0400	0.0390	0.0390	0.0390	180,000
03 Nov 2022	0.0400	0.0420	0.0400	0.0420	0.0420	20,000
02 Nov 2022	0.0420	0.0430	0.0400	0.0400	0.0400	72,300
01 Nov 2022	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
31 Oct 2022	0.0400	0.0430	0.0390	0.0430	0.0430	284,000
28 Oct 2022	0.0410	0.0440	0.0400	0.0400	0.0400	274,000
27 Oct 2022	0.0440	0.0440	0.0400	0.0410	0.0410	217,000
26 Oct 2022	0.0440	0.0440	0.0430	0.0430	0.0430	172,900
25 Oct 2022	0.0400	0.0440	0.0400	0.0440	0.0440	82,300
21 Oct 2022	0.0400	0.0410	0.0390	0.0390	0.0390	562,900
20 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	780,000
19 Oct 2022	0.0420	0.0430	0.0400	0.0400	0.0400	508,100
18 Oct 2022	0.0420	0.0430	0.0400	0.0400	0.0400	220,100
17 Oct 2022	0.0410	0.0420	0.0400	0.0410	0.0410	849,700
14 Oct 2022	0.0420	0.0420	0.0400	0.0400	0.0400	110,000
13 Oct 2022	0.0440	0.0440	0.0410	0.0430	0.0430	669,700
12 Oct 2022	0.0440	0.0440	0.0400	0.0400	0.0400	130,000
11 Oct 2022	0.0430	0.0430	0.0430	0.0430	0.0430	465,000
10 Oct 2022	0.0410	0.0450	0.0410	0.0450	0.0450	325,000
07 Oct 2022	0.0430	0.0450	0.0430	0.0450	0.0450	555,000
06 Oct 2022	0.0450	0.0450	0.0440	0.0450	0.0450	330,000
05 Oct 2022	0.0450	0.0450	0.0440	0.0440	0.0440	664,000
04 Oct 2022	0.0450	0.0450	0.0440	0.0440	0.0440	225,000
03 Oct 2022	0.0460	0.0460	0.0450	0.0450	0.0450	550,000
30 Sept 2022	0.0450	0.0460	0.0410	0.0460	0.0460	809,300
29 Sept 2022	0.0450	0.0470	0.0450	0.0460	0.0460	924,000
28 Sept 2022	0.0470	0.0480	0.0470	0.0470	0.0470	47,000
27 Sept 2022	0.0470	0.0480	0.0470	0.0470	0.0470	924,000
26 Sept 2022	0.0470	0.0490	0.0450	0.0460	0.0460	907,200
23 Sept 2022	0.0500	0.0500	0.0470	0.0470	0.0470	1,723,900
22 Sept 2022	0.0500	0.0510	0.0490	0.0490	0.0490	45,000
21 Sept 2022	0.0510	0.0510	0.0500	0.0500	0.0500	1,154,600
20 Sept 2022	0.0530	0.0540	0.0520	0.0520	0.0520	785,000
19 Sept 2022	0.0570	0.0570	0.0520	0.0530	0.0530	3,204,400
16 Sept 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
15 Sept 2022	0.0510	0.0510	0.0500	0.0500	0.0500	539,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,388.52+7.68(+0.23%)

S&P 5004,164.00+52.92(+1.29%)

Dow34,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

BTC-USD23,185.75+174.17(+0.76%)

CMC Crypto 200535.19+9.24(+1.76%)

Mercurius Capital Investment Limited (5RF.SI)

Straits Times Index
3,388.52
+7.68(+0.23%)

S&P 500
4,164.00
+52.92(+1.29%)

Dow
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

BTC-USD
23,185.75
+174.17(+0.76%)

CMC Crypto 200
535.19
+9.24(+1.76%)