Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
11 Jan 20230.03400.03400.03100.03200.03202,282,300
10 Jan 20230.03500.03600.03500.03500.0350555,100
09 Jan 20230.03800.03800.03600.03600.0360105,000
06 Jan 20230.03800.03800.03600.03600.03605,100
05 Jan 20230.03800.04000.03700.03700.0370775,000
04 Jan 20230.03700.03800.03600.03600.0360680,600
03 Jan 20230.03800.03900.03700.03700.0370430,000
30 Dec 20220.03900.03900.03900.03900.0390-
29 Dec 20220.03700.03900.03700.03900.039095,200
28 Dec 20220.03900.03900.03900.03900.039010,000
27 Dec 20220.03800.03800.03800.03800.0380600,000
23 Dec 20220.03900.03900.03900.03900.03905,000
22 Dec 20220.03900.03900.03800.03800.0380150,100
21 Dec 20220.03800.03900.03800.03900.0390458,500
20 Dec 20220.03800.03800.03800.03800.0380100
19 Dec 20220.03800.04000.03800.03800.0380470,400
16 Dec 20220.04000.04000.03800.03800.0380155,000
15 Dec 20220.04000.04000.04000.04000.040025,000
14 Dec 20220.03900.03900.03800.03900.0390222,500
13 Dec 20220.03900.03900.03900.03900.0390114,000
12 Dec 20220.03900.03900.03900.03900.0390594,000
09 Dec 20220.03900.04100.03900.04000.0400705,000
08 Dec 20220.04000.04100.03900.03900.0390221,000
07 Dec 20220.04000.04100.04000.04100.0410303,300
06 Dec 20220.04000.04000.04000.04000.0400221,000
05 Dec 20220.04000.04100.04000.04100.041030,000
02 Dec 20220.04100.04100.04000.04100.0410211,300
01 Dec 20220.04000.04100.04000.04100.0410340,000
30 Nov 20220.03800.04000.03800.04000.0400474,400
29 Nov 20220.03800.04000.03800.04000.0400132,600
28 Nov 20220.03900.03900.03800.03800.038056,000
25 Nov 20220.04000.04000.03900.04000.0400334,400
24 Nov 20220.04000.04000.04000.04000.0400-
23 Nov 20220.03900.04100.03900.04000.0400415,700
22 Nov 20220.03800.03900.03800.03800.0380150,000
21 Nov 20220.03800.03800.03800.03800.0380242,000
18 Nov 20220.03900.04000.03800.03800.0380422,500
17 Nov 20220.03800.04000.03800.03900.0390101,000
16 Nov 20220.04000.04000.04000.04000.0400-
15 Nov 20220.04000.04100.03900.04000.0400573,600
14 Nov 20220.04000.04000.03900.03900.03901,262,900
11 Nov 20220.04000.04200.04000.04200.0420410,300
10 Nov 20220.04100.04100.04000.04000.040096,000
09 Nov 20220.04000.04300.04000.04100.0410318,900
08 Nov 20220.04000.04100.04000.04100.0410200,100
07 Nov 20220.04000.04100.03900.03900.0390695,000
04 Nov 20220.04000.04000.03900.03900.0390180,000
03 Nov 20220.04000.04200.04000.04200.042020,000
02 Nov 20220.04200.04300.04000.04000.040072,300
01 Nov 20220.04000.04000.04000.04000.0400200,000
31 Oct 20220.04000.04300.03900.04300.0430284,000
28 Oct 20220.04100.04400.04000.04000.0400274,000
27 Oct 20220.04400.04400.04000.04100.0410217,000
26 Oct 20220.04400.04400.04300.04300.0430172,900
25 Oct 20220.04000.04400.04000.04400.044082,300
21 Oct 20220.04000.04100.03900.03900.0390562,900
20 Oct 20220.04000.04000.04000.04000.0400780,000
19 Oct 20220.04200.04300.04000.04000.0400508,100
18 Oct 20220.04200.04300.04000.04000.0400220,100
17 Oct 20220.04100.04200.04000.04100.0410849,700
14 Oct 20220.04200.04200.04000.04000.0400110,000
13 Oct 20220.04400.04400.04100.04300.0430669,700
12 Oct 20220.04400.04400.04000.04000.0400130,000
11 Oct 20220.04300.04300.04300.04300.0430465,000
10 Oct 20220.04100.04500.04100.04500.0450325,000
07 Oct 20220.04300.04500.04300.04500.0450555,000
06 Oct 20220.04500.04500.04400.04500.0450330,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...