Singapore markets closed

Mercurius Capital Investment Limited (5RF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05000.0000 (0.00%)
At close: 04:22PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
17 May 20220.05300.05300.05000.05000.0500231,400
13 May 20220.05200.05200.05000.05200.05201,249,300
12 May 20220.05100.05400.05000.05300.0530813,000
11 May 20220.05400.05400.05100.05100.05101,309,100
10 May 20220.05200.05400.05200.05200.0520461,800
09 May 20220.05500.05600.05300.05300.0530503,000
06 May 20220.05400.05600.05200.05400.05401,218,200
05 May 20220.05300.05500.05300.05500.0550664,500
04 May 20220.05800.05800.05300.05300.0530672,600
29 Apr 20220.05700.05700.05300.05400.0540370,000
28 Apr 20220.05700.05700.05400.05500.0550191,000
27 Apr 20220.05800.05800.05400.05400.05401,066,200
26 Apr 20220.05700.05700.05500.05500.05502,593,200
25 Apr 20220.05800.05800.05500.05500.0550898,100
22 Apr 20220.05700.05700.05600.05700.0570497,700
21 Apr 20220.05600.05800.05500.05500.0550520,000
20 Apr 20220.05700.05700.05500.05600.05603,712,000
19 Apr 20220.05700.05700.05600.05600.05601,511,000
18 Apr 20220.05800.05800.05600.05600.05601,323,100
14 Apr 20220.06000.06000.05800.05800.0580200,100
13 Apr 20220.05800.06300.05700.06000.060013,667,800
12 Apr 20220.05800.05800.05700.05700.0570452,000
11 Apr 20220.05700.05800.05700.05800.05801,224,900
08 Apr 20220.05600.05700.05600.05600.0560380,000
07 Apr 20220.05600.05700.05500.05500.0550610,000
06 Apr 20220.05600.05600.05500.05500.0550280,000
05 Apr 20220.05700.05700.05700.05700.0570257,400
04 Apr 20220.05700.05700.05600.05600.0560203,000
01 Apr 20220.05700.05700.05700.05700.0570450,600
31 Mar 20220.05700.05800.05600.05700.05701,270,000
30 Mar 20220.05700.05800.05700.05800.0580787,800
29 Mar 20220.05700.05800.05600.05800.0580411,400
28 Mar 20220.05800.05900.05700.05800.05801,742,100
25 Mar 20220.05700.05700.05700.05700.0570206,800
24 Mar 20220.05700.05700.05700.05700.05707,500
23 Mar 20220.05700.05800.05600.05700.0570691,700
22 Mar 20220.05400.05800.05400.05600.0560375,100
21 Mar 20220.05700.05700.05600.05600.0560300,000
18 Mar 20220.05600.05800.05600.05800.0580150,000
17 Mar 20220.05700.05700.05700.05700.0570751,000
16 Mar 20220.05600.05700.05600.05700.0570395,200
15 Mar 20220.05800.05800.05500.05500.0550749,900
14 Mar 20220.05800.06000.05500.05600.0560820,100
11 Mar 20220.05800.05800.05700.05800.0580123,200
10 Mar 20220.05500.05900.05500.05500.05501,350,100
09 Mar 20220.05800.05800.05600.05600.0560735,000
08 Mar 20220.05800.05900.05700.05700.0570666,000
07 Mar 20220.05800.06000.05800.05800.0580663,000
04 Mar 20220.06000.06000.05800.05900.0590330,100
03 Mar 20220.05900.05900.05800.05800.0580258,000
02 Mar 20220.05900.05900.05800.05900.0590891,100
01 Mar 20220.06000.06000.05900.05900.0590210,000
28 Feb 20220.05900.06000.05800.05900.0590895,000
25 Feb 20220.05900.06000.05900.06000.0600206,000
24 Feb 20220.06000.06000.05700.05700.05703,132,900
23 Feb 20220.06000.06100.06000.06000.06001,155,300
22 Feb 20220.05900.06000.05900.05900.05901,145,000
21 Feb 20220.06000.06100.06000.06100.0610622,200
18 Feb 20220.05900.06500.05900.06100.061011,445,800
17 Feb 20220.06000.06100.05900.05900.0590655,900
16 Feb 20220.06200.06200.06100.06200.06201,209,200
15 Feb 20220.06100.06100.05900.06100.06101,220,900
14 Feb 20220.06200.06400.06200.06200.06201,013,600
11 Feb 20220.06300.06400.06200.06400.0640600,000
10 Feb 20220.06800.06900.06400.06400.06408,080,500
09 Feb 20220.06100.06900.06100.06800.068011,005,200
08 Feb 20220.06300.06300.06000.06200.0620694,500
07 Feb 20220.06300.06600.06300.06500.06501,495,500
04 Feb 20220.06100.06200.06100.06200.0620315,000
03 Feb 20220.06500.06500.05900.06300.06301,060,900
31 Jan 20220.06100.06100.05900.05900.0590650,000
28 Jan 20220.06300.06300.06300.06300.063070,000
27 Jan 20220.06200.06300.06000.06300.06301,130,700
26 Jan 20220.06200.06400.06200.06400.0640417,000
25 Jan 20220.06400.06400.06400.06400.0640356,100
24 Jan 20220.06600.06600.06300.06300.0630380,000
21 Jan 20220.06500.06700.06500.06700.0670533,000
20 Jan 20220.06700.06700.06700.06700.06702,000
19 Jan 20220.06500.06700.06500.06700.0670629,000
18 Jan 20220.06600.06800.06500.06800.06801,193,700
17 Jan 20220.06600.06700.06600.06600.0660230,300
14 Jan 20220.06600.06600.06600.06600.0660728,100
13 Jan 20220.06600.06800.06600.06600.0660895,100
12 Jan 20220.06600.06700.06500.06600.0660596,500
11 Jan 20220.06600.06700.06600.06700.0670838,000
10 Jan 20220.06500.06700.06500.06700.0670182,700
07 Jan 20220.06700.06900.06700.06700.06701,270,400
06 Jan 20220.06400.06700.06400.06700.0670704,200
05 Jan 20220.06700.06700.06500.06500.0650322,700
04 Jan 20220.06400.06400.06400.06400.0640544,000
03 Jan 20220.06900.06900.06500.06500.0650581,500
31 Dec 20210.06400.06400.06400.06400.064027,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...