Singapore markets closed

Mermaid Maritime Public Company Limited (DU4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1020+0.0060 (+6.25%)
At close: 5:08PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20210.09800.11000.09700.10200.102035,179,100
25 Oct 20210.09100.09700.09100.09600.096017,038,400
22 Oct 20210.08900.09200.08900.09100.09102,876,700
21 Oct 20210.09100.09200.08800.08900.08903,704,000
20 Oct 20210.09500.09700.09000.09200.092022,150,000
19 Oct 20210.08600.08700.08500.08500.08502,933,000
18 Oct 20210.08600.08700.08500.08600.08602,140,300
15 Oct 20210.08600.08900.08500.08500.085013,289,200
14 Oct 20210.08500.08500.08100.08400.08403,952,800
13 Oct 20210.08200.08600.08200.08400.084012,574,300
12 Oct 20210.08100.08200.07900.08100.08102,893,900
11 Oct 20210.08100.08400.08100.08100.08103,601,600
08 Oct 20210.07600.08300.07400.08100.08107,732,600
07 Oct 20210.07400.07600.07400.07500.0750683,400
06 Oct 20210.07700.07700.07400.07600.07601,290,900
05 Oct 20210.07400.07800.07200.07600.07602,068,800
04 Oct 20210.07800.07800.07400.07400.07401,344,300
01 Oct 20210.07900.07900.07200.07600.0760737,100
30 Sep 20210.08000.08100.07500.07500.0750663,900
29 Sep 20210.07200.07900.07000.07900.07903,886,800
28 Sep 20210.06900.07500.06900.07200.07202,443,000
27 Sep 20210.06800.06900.06800.06900.0690181,900
24 Sep 20210.06700.07000.06500.06800.0680493,300
23 Sep 20210.06900.06900.06900.06900.069020,300
22 Sep 20210.06800.06800.06800.06800.068018,600
21 Sep 20210.06600.06900.06600.06900.06903,200
20 Sep 20210.06800.07200.06600.06900.0690728,100
17 Sep 20210.06900.07200.06800.06800.0680292,600
16 Sep 20210.06700.07000.06700.06800.0680315,100
15 Sep 20210.06900.06900.06600.06800.0680474,600
14 Sep 20210.07000.07000.07000.07000.07007,200
13 Sep 20210.07000.07000.06800.07000.070053,400
10 Sep 20210.07000.07000.06800.06900.0690123,200
09 Sep 20210.07200.07200.06800.07200.0720275,700
08 Sep 20210.07000.07200.07000.07200.0720200
07 Sep 20210.07200.07200.06800.07000.0700340,800
06 Sep 20210.07400.07400.06800.06800.0680213,600
03 Sep 20210.07000.07300.06900.07000.0700815,200
02 Sep 20210.06800.07000.06800.07000.0700150,800
01 Sep 20210.06700.06800.06600.06800.0680355,200
31 Aug 20210.06700.06800.06700.06800.0680204,200
30 Aug 20210.06800.06800.06700.06800.0680285,500
27 Aug 20210.06700.06800.06600.06700.0670631,600
26 Aug 20210.06800.06800.06600.06800.0680123,700
25 Aug 20210.06800.06800.06700.06800.0680246,300
24 Aug 20210.06700.06800.06500.06500.0650465,800
23 Aug 20210.06700.06700.06500.06600.0660173,400
20 Aug 20210.06900.06900.06500.06600.0660114,700
19 Aug 20210.06700.06900.06600.06600.0660270,600
18 Aug 20210.06800.06900.06700.06900.0690339,900
17 Aug 20210.06800.06900.06700.06700.0670726,700
16 Aug 20210.07200.07200.06800.06800.0680707,900
13 Aug 20210.07400.07400.07000.07000.0700931,000
12 Aug 20210.07200.07400.07200.07400.0740300,300
11 Aug 20210.07400.07400.07200.07400.0740306,800
10 Aug 20210.07400.07500.07200.07300.0730620,000
06 Aug 20210.07500.07500.07200.07400.0740348,400
05 Aug 20210.07300.07500.07300.07300.073022,100
04 Aug 20210.07500.07500.07300.07300.0730388,800
03 Aug 20210.07500.07500.07400.07400.0740107,000
02 Aug 20210.07400.07600.07400.07400.07401,027,300
30 Jul 20210.07500.07500.07300.07300.073065,200
29 Jul 20210.07200.07600.07200.07500.0750846,100
28 Jul 20210.07400.07400.07100.07100.0710830,400
27 Jul 20210.07500.07600.07200.07300.07301,198,700
26 Jul 20210.07700.07700.07300.07300.0730839,700
23 Jul 20210.07500.07700.07500.07500.0750376,600
22 Jul 20210.07800.07900.07500.07500.0750929,800
21 Jul 20210.07800.07800.07400.07600.07601,824,500
19 Jul 20210.07800.08000.07700.07700.0770759,000
16 Jul 20210.08300.08300.08100.08100.08101,018,200
15 Jul 20210.08200.08300.07900.08300.08302,449,300
14 Jul 20210.07900.08400.07800.08200.082011,052,700
13 Jul 20210.08000.08000.07600.07800.07801,166,600
12 Jul 20210.07800.08000.07700.07800.07801,922,200
09 Jul 20210.07700.07900.07600.07600.0760479,100
08 Jul 20210.07900.07900.07500.07500.07502,050,800
07 Jul 20210.08200.08200.07800.07800.07801,894,900
06 Jul 20210.08400.08500.08100.08200.08204,624,800
05 Jul 20210.08000.08400.07600.08200.08206,264,400
02 Jul 20210.08000.08300.07800.07800.07804,642,300
01 Jul 20210.07800.08100.07500.07900.07905,457,200
30 Jun 20210.07300.07900.07200.07500.07505,794,400
29 Jun 20210.07600.07600.07200.07400.07401,000,600
28 Jun 20210.07600.07600.07200.07300.07301,043,600
25 Jun 20210.07800.07900.07200.07400.07404,777,900
24 Jun 20210.08100.08300.07600.07700.07704,579,000
23 Jun 20210.08100.08100.07700.07800.07802,488,600
22 Jun 20210.08400.08500.07700.07700.07703,783,300
21 Jun 20210.07700.08300.07700.08100.08104,066,300
18 Jun 20210.08700.08700.07800.07900.07906,871,600
17 Jun 20210.08600.08800.08300.08400.08403,570,200
16 Jun 20210.08500.09300.08400.08800.088017,688,500
15 Jun 20210.09300.09500.08100.08400.084011,028,700
14 Jun 20210.07300.10200.07200.09000.090059,182,100
11 Jun 20210.07000.07500.06900.07000.07002,368,900
10 Jun 20210.07100.07100.06900.07000.0700710,700
09 Jun 20210.07000.07200.07000.07200.0720870,100
08 Jun 20210.07500.07500.07000.07000.07001,043,700
07 Jun 20210.07800.07800.07300.07300.07302,766,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...