Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,727.55
+837.66(+1.33%)
CMC Crypto 200
1,343.42
-53.11(-3.80%)

Metis Energy Limited (L02.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0530

0.0000

(0.00%)

At close: 04:51PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
25 Apr 2024	0.0510	0.0530	0.0500	0.0530	0.0530	219,500
24 Apr 2024	0.0600	0.0600	0.0490	0.0560	0.0560	752,300
23 Apr 2024	0.0560	0.0590	0.0550	0.0590	0.0590	184,100
22 Apr 2024	0.0540	0.0550	0.0520	0.0550	0.0550	261,500
19 Apr 2024	0.0560	0.0580	0.0540	0.0560	0.0560	575,000
18 Apr 2024	0.0540	0.0590	0.0530	0.0580	0.0580	827,200
17 Apr 2024	0.0470	0.0590	0.0470	0.0530	0.0530	631,400
16 Apr 2024	0.0440	0.0440	0.0440	0.0440	0.0440	30,000
15 Apr 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
12 Apr 2024	0.0450	0.0450	0.0430	0.0430	0.0430	101,900
11 Apr 2024	0.0390	0.0530	0.0390	0.0450	0.0450	755,000
09 Apr 2024	0.0380	0.0390	0.0370	0.0390	0.0390	233,700
08 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
05 Apr 2024	0.0290	0.0340	0.0290	0.0340	0.0340	115,200
04 Apr 2024	0.0250	0.0480	0.0240	0.0270	0.0270	1,167,700
03 Apr 2024	0.0240	0.0250	0.0240	0.0250	0.0250	132,100
02 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	10,000
01 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,700
28 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	5,400
27 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	200
22 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	20,000
20 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	42,700
18 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	100,400
15 Mar 2024	0.0210	0.0210	0.0200	0.0210	0.0210	619,100
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
11 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	269,000
08 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
05 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
04 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Feb 2024	0.0240	0.0250	0.0230	0.0250	0.0250	198,200
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	54,100
27 Feb 2024	0.0240	0.0240	0.0200	0.0200	0.0200	184,900
26 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
06 Feb 2024	0.0230	0.0230	0.0210	0.0230	0.0230	18,800
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
30 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	22,200
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Jan 2024	0.0300	0.0310	0.0220	0.0250	0.0250	97,500
18 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
17 Jan 2024	0.0320	0.0370	0.0310	0.0310	0.0310	70,000
16 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
15 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
12 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
11 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
10 Jan 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
09 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
08 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
05 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
04 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
03 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
02 Jan 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
29 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
28 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
27 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
26 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
22 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
21 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
20 Dec 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
19 Dec 2023	0.0360	0.0480	0.0360	0.0480	0.0480	100,100
18 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	20,000
15 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	5,000
14 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
13 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	1,000
12 Dec 2023	0.0380	0.0380	0.0370	0.0380	0.0380	315,800
11 Dec 2023	0.0520	0.0520	0.0520	0.0520	0.0520	-
08 Dec 2023	0.0380	0.0520	0.0380	0.0520	0.0520	238,100
07 Dec 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
06 Dec 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
05 Dec 2023	0.0530	0.0530	0.0530	0.0530	0.0530	-
04 Dec 2023	0.0530	0.0530	0.0530	0.0530	0.0530	6,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,727.55+837.66(+1.33%)

CMC Crypto 2001,343.42-53.11(-3.80%)

Metis Energy Limited (L02.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,727.55
+837.66(+1.33%)

CMC Crypto 200
1,343.42
-53.11(-3.80%)