Singapore markets close in 6 hours 34 minutes

Mercurius Capital Investment Limited (5RF.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06200.0000 (0.00%)
As of 04:52PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.06200.06600.06100.06200.06201,566,000
29 Nov 20210.06000.06200.05900.06100.06103,235,300
26 Nov 20210.06700.06700.06000.06000.060013,184,000
25 Nov 20210.07100.07100.06700.06700.06703,984,800
24 Nov 20210.06900.07000.06800.06900.06907,665,900
23 Nov 20210.06900.07400.06800.06900.06907,245,600
22 Nov 20210.07100.07100.06900.06900.06903,175,000
19 Nov 20210.07200.07200.07100.07100.07102,238,100
18 Nov 20210.07200.07300.07100.07100.07102,365,200
17 Nov 20210.07300.07400.07200.07300.07305,476,800
16 Nov 20210.07400.07400.07200.07300.07305,476,500
15 Nov 20210.07400.07500.07300.07500.07503,410,500
12 Nov 20210.07400.07500.07400.07500.07502,560,500
11 Nov 20210.07400.07700.07300.07400.07402,587,200
10 Nov 20210.08100.08100.07300.07400.074015,234,200
09 Nov 20210.08500.08600.08000.08000.080034,172,500
08 Nov 20210.08200.08500.08200.08500.085016,641,600
05 Nov 20210.08100.08400.08100.08200.08209,374,900
03 Nov 20210.07900.08200.07700.08200.08203,859,700
02 Nov 20210.08200.08600.07800.07900.079026,381,800
01 Nov 20210.07200.08000.07100.08000.080017,608,200
29 Oct 20210.07200.07300.07100.07200.07203,989,700
28 Oct 20210.07300.07400.07100.07100.07103,542,300
27 Oct 20210.07300.07600.07200.07200.072010,316,100
26 Oct 20210.07300.07400.07200.07200.07205,110,900
25 Oct 20210.07200.07300.07100.07200.07202,755,700
22 Oct 20210.06900.07600.06900.07100.071017,312,600
21 Oct 20210.06900.07100.06900.07000.07003,249,900
20 Oct 20210.07200.07300.06900.06900.06908,596,000
19 Oct 20210.06900.07200.06900.06900.06906,366,600
18 Oct 20210.06900.07000.06800.06900.06903,086,900
15 Oct 20210.07000.07100.06800.07000.07004,353,800
14 Oct 20210.06900.07400.06900.07000.070017,215,700
13 Oct 20210.07000.07000.06800.06800.06804,511,200
12 Oct 20210.07300.07300.06900.07000.07007,001,000
11 Oct 20210.07600.07600.07200.07300.07305,060,100
08 Oct 20210.07600.07600.07400.07600.07601,662,400
07 Oct 20210.07500.07800.07500.07500.07506,454,000
06 Oct 20210.07600.07700.07300.07300.07304,893,200
05 Oct 20210.07700.07800.07600.07600.07603,215,800
04 Oct 20210.07800.07800.07600.07600.07601,479,100
01 Oct 20210.07600.08100.07600.07800.07807,354,900
30 Sep 20210.07600.07700.07500.07500.07503,127,300
29 Sep 20210.07800.07900.07500.07500.075010,324,500
28 Sep 20210.07900.08000.07700.07700.07704,891,300
27 Sep 20210.08000.08100.07800.07900.07904,078,000
24 Sep 20210.08100.08200.07800.07900.07908,072,100
23 Sep 20210.08500.08700.08100.08100.081043,812,500
22 Sep 20210.07600.08700.07600.08400.084046,842,600
21 Sep 20210.07800.07900.07600.07700.07703,961,900
20 Sep 20210.07800.07900.07500.07800.07806,911,800
17 Sep 20210.07800.08000.07700.07900.07905,494,000
16 Sep 20210.07900.08100.07700.07800.078010,155,400
15 Sep 20210.07800.08300.07600.08000.080018,850,300
14 Sep 20210.08000.08200.07400.08100.081017,605,500
13 Sep 20210.08200.08300.08000.08200.08206,560,400
10 Sep 20210.07600.08600.07500.08200.082050,626,800
09 Sep 20210.07800.07900.07400.07700.077015,684,200
08 Sep 20210.07200.07800.07200.07800.078050,599,400
07 Sep 20210.07200.07400.06400.07200.072049,868,600
06 Sep 20210.06500.07300.06500.07100.071096,270,400
03 Sep 20210.04600.06600.04600.06400.0640215,522,600
02 Sep 20210.04200.04300.04000.04200.042010,124,600
01 Sep 20210.04000.04200.03900.04100.041011,773,300
31 Aug 20210.03900.04000.03800.03900.039011,726,500
30 Aug 20210.03900.04000.03800.03900.03902,773,800
27 Aug 20210.04300.04400.03800.03900.039028,881,900
26 Aug 20210.04500.04500.04300.04400.04403,309,700
25 Aug 20210.04300.04500.04300.04500.045034,605,600
24 Aug 20210.04300.04400.04300.04300.04304,376,000
23 Aug 20210.04200.04300.04200.04200.04203,378,100
20 Aug 20210.04300.04400.04200.04200.04205,476,200
19 Aug 20210.04500.04500.04200.04300.04308,417,300
18 Aug 20210.04800.04900.04500.04500.045013,932,800
17 Aug 20210.04800.04900.04700.04700.04705,899,600
16 Aug 20210.05100.05200.04700.04900.049016,783,200
13 Aug 20210.05200.05300.05100.05100.05104,826,200
12 Aug 20210.05800.05800.05200.05200.052039,950,900
11 Aug 20210.05000.05900.05000.05800.058046,723,300
10 Aug 20210.05100.05100.04900.05000.050013,258,200
06 Aug 20210.05300.05300.05000.05100.051016,971,400
05 Aug 20210.05600.05700.05200.05300.053022,819,000
04 Aug 20210.05900.05900.05600.05600.056014,827,000
03 Aug 20210.05700.05900.05500.05700.057028,997,500
02 Aug 20210.06100.06200.05600.05700.057031,402,200
30 Jul 20210.06200.06400.06000.06100.061029,108,300
29 Jul 20210.06400.06400.06100.06100.061015,960,400
28 Jul 20210.06300.06500.06100.06300.063022,415,000
27 Jul 20210.06300.06500.06200.06200.062021,516,200
26 Jul 20210.06500.06700.06300.06300.063010,910,600
23 Jul 20210.06700.06700.06500.06500.065014,361,400
22 Jul 20210.06700.06900.06600.06700.067018,958,300
21 Jul 20210.06500.07400.06500.06700.067061,360,800
19 Jul 20210.06400.06800.06400.06500.065022,550,600
16 Jul 20210.07200.07200.06500.06700.067031,894,700
15 Jul 20210.08500.08500.05900.07300.073090,329,100
14 Jul 20210.08700.09000.08400.08500.085023,579,800
13 Jul 20210.10500.10500.08600.08700.0870109,268,300
12 Jul 20210.09700.09700.09700.09700.0970-
09 Jul 20210.09700.09700.09700.09700.0970-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...