Singapore markets closed

Medi Lifestyle Limited (5TN.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02100.0000 (0.00%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20220.02200.02600.02100.02100.021024,288,600
25 May 20220.01800.02200.01700.02100.02107,566,100
24 May 20220.01800.02100.01700.01900.01902,882,100
23 May 20220.02300.02300.01900.02000.02002,868,500
20 May 20220.02000.03100.01600.02400.024021,580,800
19 May 20220.02200.02200.01400.01500.0150106,000
18 May 20220.02200.02200.02000.02000.0200300
17 May 20220.01600.01600.01600.01600.016012,200
13 May 20220.01300.01300.01300.01300.0130198,800
12 May 20220.01300.01300.01300.01300.0130-
11 May 20220.01300.01300.01300.01300.0130-
10 May 20220.01300.01300.01300.01300.0130-
09 May 20220.01400.01400.01300.01300.0130199,900
06 May 20220.01300.01300.01300.01300.0130-
05 May 20220.01300.01300.01300.01300.0130-
04 May 20220.01300.01300.01300.01300.0130-
29 Apr 20220.01300.01300.01300.01300.0130199,900
28 Apr 20220.01600.01600.01600.01600.0160-
27 Apr 20220.01300.01600.01300.01600.01602,000
26 Apr 20220.01300.01300.01300.01300.0130-
25 Apr 20220.01500.01500.01300.01300.0130200,000
22 Apr 20220.01500.01500.01500.01500.015059,900
21 Apr 20220.01300.01300.01300.01300.0130-
20 Apr 20220.01300.01300.01300.01300.0130-
19 Apr 20220.01300.01300.01300.01300.0130300,000
18 Apr 20220.01400.01400.01300.01300.0130561,300
14 Apr 20220.01600.01600.01300.01300.01307,000
13 Apr 20220.01600.01600.01600.01600.0160100
12 Apr 20220.01500.01500.01400.01400.014097,700
11 Apr 20220.01400.01400.01400.01400.0140-
08 Apr 20220.01400.01400.01300.01400.014075,600
07 Apr 20220.01300.01300.01300.01300.0130-
06 Apr 20220.01300.01300.01300.01300.0130-
05 Apr 20220.01300.01300.01300.01300.0130140,000
04 Apr 20220.01300.01300.01300.01300.0130115,000
01 Apr 20220.01400.01400.01400.01400.0140-
31 Mar 20220.01400.01400.01400.01400.0140422,300
30 Mar 20220.01400.01400.01400.01400.0140-
29 Mar 20220.01400.01400.01400.01400.014073,500
28 Mar 20220.01400.01400.01400.01400.0140200,000
25 Mar 20220.01400.01400.01400.01400.0140-
24 Mar 20220.01400.01400.01400.01400.0140-
23 Mar 20220.01400.01400.01400.01400.0140-
22 Mar 20220.01400.01400.01400.01400.0140-
21 Mar 20220.01400.01400.01400.01400.014097,000
18 Mar 20220.01300.01300.01300.01300.0130-
17 Mar 20220.01300.01300.01300.01300.0130-
16 Mar 20220.01300.01300.01300.01300.0130206,000
15 Mar 20220.01300.01400.01300.01400.0140264,000
14 Mar 20220.01400.01400.01400.01400.0140-
11 Mar 20220.01400.01400.01400.01400.0140-
10 Mar 20220.01400.01400.01400.01400.0140-
09 Mar 20220.01400.01400.01300.01400.0140300,900
08 Mar 20220.01300.01300.01300.01300.0130246,000
07 Mar 20220.01500.01500.01500.01500.0150-
04 Mar 20220.01500.01500.01500.01500.015020,000
03 Mar 20220.01500.01500.01500.01500.0150100,000
02 Mar 20220.01500.01500.01500.01500.0150-
01 Mar 20220.01400.01500.01400.01500.0150627,000
28 Feb 20220.01400.01400.01400.01400.0140-
25 Feb 20220.01600.01600.01400.01400.01401,520,000
24 Feb 20220.01500.01500.01500.01500.0150200,200
23 Feb 20220.01700.01700.01700.01700.0170-
22 Feb 20220.01500.01700.01500.01700.0170159,000
21 Feb 20220.01500.01500.01500.01500.0150-
18 Feb 20220.01500.01500.01500.01500.0150-
17 Feb 20220.01500.01500.01500.01500.0150-
16 Feb 20220.01500.01500.01500.01500.0150-
15 Feb 20220.01500.01500.01500.01500.0150-
14 Feb 20220.01800.01800.01500.01500.015050,100
11 Feb 20220.01500.01500.01500.01500.0150-
10 Feb 20220.01500.01500.01500.01500.0150-
09 Feb 20220.01500.01500.01500.01500.0150-
08 Feb 20220.01500.01500.01500.01500.0150-
07 Feb 20220.01500.01500.01500.01500.0150-
04 Feb 20220.01500.01500.01500.01500.015065,000
03 Feb 20220.02000.02000.01600.01600.0160113,700
31 Jan 20220.01400.01700.01400.01400.0140199,000
28 Jan 20220.01500.01700.01500.01700.0170155,000
27 Jan 20220.02000.02000.01700.01700.0170156,900
26 Jan 20220.02100.02100.02000.02000.0200200
25 Jan 20220.02000.02000.02000.02000.02001,183,000
24 Jan 20220.02000.02000.02000.02000.020050,000
21 Jan 20220.02100.02100.02100.02100.0210206,100
20 Jan 20220.02100.02100.02100.02100.0210-
19 Jan 20220.02100.02100.02100.02100.0210300,000
18 Jan 20220.02100.02100.02100.02100.0210-
17 Jan 20220.02100.02100.02100.02100.0210206,100
14 Jan 20220.02100.02100.02100.02100.0210-
13 Jan 20220.02100.02100.02100.02100.02101,794,100
12 Jan 20220.02000.02000.02000.02000.0200401,100
11 Jan 20220.02000.02100.02000.02100.0210400,100
10 Jan 20220.02100.02100.02100.02100.0210-
07 Jan 20220.02000.02100.02000.02100.0210331,100
06 Jan 20220.02100.02100.02000.02000.020053,000
05 Jan 20220.02000.02100.02000.02100.0210651,300
04 Jan 20220.02100.02100.02000.02000.0200283,400
03 Jan 20220.02100.02100.02000.02000.020060,000
31 Dec 20210.02100.02100.02100.02100.0210-
30 Dec 20210.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...