Mail

5RF.SI - Mercurius Capital Investment Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.0200	0.0200	0.0190	0.0190	0.0190	100,200
06 Jun 2023	0.0180	0.0200	0.0180	0.0200	0.0200	219,500
05 Jun 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
01 Jun 2023	0.0220	0.0220	0.0180	0.0210	0.0210	71,100
31 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	9,000
30 May 2023	0.0220	0.0220	0.0180	0.0180	0.0180	30,000
29 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	300,000
26 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	249,900
22 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	260,100
19 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	245,000
18 May 2023	0.0220	0.0230	0.0210	0.0220	0.0220	1,383,500
17 May 2023	0.0210	0.0220	0.0210	0.0220	0.0220	5,100
16 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	1,103,000
15 May 2023	0.0230	0.0270	0.0210	0.0230	0.0230	917,000
12 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 May 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
08 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	18,000
04 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 May 2023	0.0270	0.0270	0.0250	0.0260	0.0260	7,100
02 May 2023	0.0270	0.0270	0.0240	0.0240	0.0240	109,600
28 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	100
25 Apr 2023	0.0270	0.0270	0.0240	0.0240	0.0240	35,000
24 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
21 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Apr 2023	0.0230	0.0280	0.0230	0.0280	0.0280	10,000
18 Apr 2023	0.0250	0.0250	0.0210	0.0230	0.0230	300,000
17 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
14 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
13 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
12 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
10 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Apr 2023	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
05 Apr 2023	0.0250	0.0280	0.0250	0.0280	0.0280	275,000
04 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Apr 2023	0.0220	0.0240	0.0210	0.0240	0.0240	419,500
31 Mar 2023	0.0230	0.0240	0.0230	0.0240	0.0240	266,000
30 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	163,000
28 Mar 2023	0.0240	0.0240	0.0230	0.0230	0.0230	82,000
27 Mar 2023	0.0250	0.0250	0.0240	0.0240	0.0240	63,900
24 Mar 2023	0.0250	0.0270	0.0250	0.0250	0.0250	138,100
23 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	163,000
20 Mar 2023	0.0280	0.0280	0.0250	0.0250	0.0250	191,200
17 Mar 2023	0.0250	0.0280	0.0250	0.0250	0.0250	180,000
16 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,900
15 Mar 2023	0.0260	0.0260	0.0250	0.0260	0.0260	286,600
14 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
13 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,700
10 Mar 2023	0.0240	0.0260	0.0240	0.0260	0.0260	263,600
09 Mar 2023	0.0260	0.0280	0.0240	0.0240	0.0240	315,500
08 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
07 Mar 2023	0.0250	0.0280	0.0250	0.0280	0.0280	450,000
06 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Mar 2023	0.0270	0.0280	0.0260	0.0280	0.0280	600,100
01 Mar 2023	0.0300	0.0320	0.0250	0.0280	0.0280	835,500
28 Feb 2023	0.0290	0.0310	0.0290	0.0300	0.0300	695,900
27 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
24 Feb 2023	0.0310	0.0320	0.0310	0.0310	0.0310	218,400
23 Feb 2023	0.0320	0.0320	0.0290	0.0290	0.0290	1,128,500
22 Feb 2023	0.0350	0.0350	0.0340	0.0340	0.0340	95,000
21 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	139,200
20 Feb 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 Feb 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 Feb 2023	0.0320	0.0360	0.0320	0.0360	0.0360	5,000
15 Feb 2023	0.0320	0.0320	0.0310	0.0320	0.0320	65,600
14 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	70,000
13 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	190,000
10 Feb 2023	0.0330	0.0330	0.0320	0.0330	0.0330	180,500
09 Feb 2023	0.0320	0.0320	0.0310	0.0310	0.0310	160,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...