Singapore markets closed

Mermaid Maritime Public Company Limited (DU4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0700-0.0050 (-6.67%)
At close: 4:37PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.07100.07300.07000.07000.0700246,100
25 Feb 20210.07200.07600.07200.07500.075070,900
24 Feb 20210.07600.07700.07500.07500.075037,800
23 Feb 20210.07300.07500.07300.07400.074063,700
22 Feb 20210.07400.07600.07200.07300.073074,500
19 Feb 20210.07500.07700.07400.07700.0770209,700
18 Feb 20210.07700.07700.07500.07700.0770200,200
17 Feb 20210.07800.07800.07600.07800.0780105,000
16 Feb 20210.07700.08000.07500.07900.07901,309,700
15 Feb 20210.07800.07900.07500.07700.07701,289,400
11 Feb 20210.07600.07600.07400.07600.0760153,400
10 Feb 20210.07800.07800.07300.07600.07602,176,700
09 Feb 20210.08000.08200.07400.07900.07901,944,400
08 Feb 20210.08200.08400.07800.07900.07901,138,000
05 Feb 20210.07800.08100.07800.08100.08101,937,000
04 Feb 20210.08100.08700.07300.07800.07807,649,700
03 Feb 20210.07600.07900.07400.07900.07904,629,800
02 Feb 20210.06900.07600.06800.07500.07502,672,600
01 Feb 20210.07000.07000.06500.06800.0680211,600
29 Jan 20210.07000.07100.06900.07100.071039,000
28 Jan 20210.07000.07100.06600.06800.0680510,100
27 Jan 20210.07100.07300.07000.07300.0730293,000
26 Jan 20210.07100.07200.07100.07200.0720490,900
25 Jan 20210.07000.07400.07000.07300.0730307,500
22 Jan 20210.07600.07600.07100.07100.0710991,800
21 Jan 20210.07400.07900.07300.07600.07606,415,000
20 Jan 20210.07200.07400.07000.07300.07301,997,300
19 Jan 20210.07000.07100.06900.07000.07001,077,700
18 Jan 20210.07000.07100.06900.06900.0690364,700
15 Jan 20210.07400.07400.07100.07100.0710648,300
14 Jan 20210.07200.07300.07000.07200.0720264,000
13 Jan 20210.07100.07500.07100.07300.07304,348,000
12 Jan 20210.07200.07200.06800.07000.0700171,300
11 Jan 20210.07100.07200.06900.06900.0690359,700
08 Jan 20210.06900.07200.06700.07100.07103,158,100
07 Jan 20210.06600.06800.06600.06800.0680308,800
06 Jan 20210.06400.06700.06400.06500.0650150,000
05 Jan 20210.06000.06400.06000.06300.0630270,800
04 Jan 20210.06100.06200.06100.06200.0620900
31 Dec 2020------
30 Dec 20200.06600.06600.06600.06600.0660-
29 Dec 20200.06600.06600.06600.06600.066054,400
28 Dec 20200.06200.06600.06200.06600.066018,100
24 Dec 2020------
23 Dec 20200.06700.06700.06500.06600.066050,400
22 Dec 20200.06600.06600.06600.06600.06602,500
21 Dec 20200.06700.06700.06400.06700.06708,400
18 Dec 20200.06300.06600.06300.06600.0660251,000
17 Dec 20200.06400.06600.06000.06400.0640297,200
16 Dec 20200.06200.06200.06200.06200.0620-
15 Dec 20200.06200.06200.06200.06200.0620-
14 Dec 20200.06200.06200.06200.06200.062021,100
11 Dec 20200.06300.06400.06200.06200.0620326,000
10 Dec 20200.06300.06400.06300.06400.064016,000
09 Dec 20200.06500.06600.06500.06500.0650272,000
08 Dec 20200.06600.06600.06500.06500.0650116,000
07 Dec 20200.06900.06900.06900.06900.0690-
04 Dec 20200.06700.06900.06500.06900.0690304,100
03 Dec 20200.06400.06400.06400.06400.064018,000
02 Dec 20200.06300.06400.06300.06400.0640318,000
01 Dec 20200.06400.06400.06300.06300.0630114,000
30 Nov 20200.07000.07000.06400.06400.0640868,600
27 Nov 20200.06700.07000.06500.07000.0700612,100
26 Nov 20200.06900.07100.06700.06700.06701,131,200
25 Nov 20200.07200.07200.06500.06900.06901,149,600
24 Nov 20200.06900.07300.06700.07000.07004,713,600
23 Nov 20200.06400.07100.06400.06800.06801,909,400
20 Nov 20200.06200.06500.05700.06400.06401,734,900
19 Nov 20200.06000.06100.06000.06100.06101,300
18 Nov 20200.06100.06100.05300.06100.061090,300
17 Nov 20200.05300.05300.05300.05300.0530-
16 Nov 20200.05500.05700.05300.05300.0530105,700
13 Nov 20200.05700.05700.05700.05700.0570-
12 Nov 20200.05900.05900.05500.05700.05702,100
11 Nov 20200.06100.06100.05400.05500.055073,100
10 Nov 20200.05800.06000.05700.06000.06001,012,500
09 Nov 20200.05500.05700.05500.05700.057078,000
06 Nov 20200.05300.05700.05300.05600.056051,000
05 Nov 20200.05700.05700.05400.05400.054066,200
04 Nov 20200.05700.05700.05700.05700.05706,500
03 Nov 20200.05200.05200.05200.05200.0520-
02 Nov 20200.05500.05500.05200.05200.052084,200
30 Oct 20200.05600.05600.05300.05400.0540299,800
29 Oct 20200.05900.05900.05000.05000.0500440,400
28 Oct 20200.06000.06000.05600.05600.0560123,900
27 Oct 20200.05900.05900.05500.05800.05808,600
26 Oct 20200.05800.05800.05600.05800.05804,200
23 Oct 20200.05400.05800.05400.05800.058034,300
22 Oct 20200.05600.05600.05600.05600.0560-
21 Oct 20200.05800.05800.05600.05600.0560189,600
20 Oct 20200.05400.05600.05400.05500.055073,000
19 Oct 20200.05500.05500.05500.05500.0550136,000
16 Oct 20200.05600.05600.05600.05600.0560-
15 Oct 20200.05800.05800.05600.05600.0560410,000
14 Oct 20200.05800.05800.05800.05800.0580-
13 Oct 20200.05800.05800.05800.05800.058022,000
12 Oct 20200.05800.05800.05800.05800.0580136,000
09 Oct 20200.05900.06400.05900.06000.0600809,300
08 Oct 20200.05900.05900.05800.05800.058086,000
07 Oct 20200.05800.05800.05800.05800.058030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...