Singapore markets closed

Metis Energy Limited (L02.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.06800.0000 (0.00%)
At close: 11:43AM SGT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.06800.06800.06800.06800.0680-
29 Sept 20220.06800.06800.06800.06800.06804,000
28 Sept 20220.06300.07000.05900.07000.0700828,800
27 Sept 20220.07200.07200.07200.07200.0720-
26 Sept 20220.07200.07200.07200.07200.0720180,000
23 Sept 20220.06600.06600.06600.06600.0660-
22 Sept 20220.06600.06600.06600.06600.066019,000
21 Sept 20220.07200.07200.07200.07200.0720-
20 Sept 20220.07200.07200.07200.07200.0720-
19 Sept 20220.07200.07200.07200.07200.0720300
16 Sept 20220.06100.07200.06100.07200.0720230,200
15 Sept 20220.06000.06900.06000.06200.062063,000
14 Sept 20220.06400.06400.06400.06400.0640-
13 Sept 20220.06100.06500.06000.06400.0640368,200
12 Sept 20220.06100.06100.06100.06100.0610-
09 Sept 20220.06100.06100.06100.06100.061020,000
08 Sept 20220.07000.07000.07000.07000.0700164,000
07 Sept 20220.06900.06900.06900.06900.069012,000
06 Sept 20220.07900.07900.06500.06500.0650267,100
05 Sept 20220.08300.09500.07300.07400.0740883,700
02 Sept 20220.05800.05800.05800.05800.0580-
01 Sept 20220.05800.05800.05800.05800.0580-
31 Aug 20220.05800.05800.05800.05800.0580-
30 Aug 20220.05800.05800.05800.05800.058075,000
29 Aug 20220.05800.05800.05800.05800.0580-
26 Aug 20220.05800.05800.05800.05800.058045,000
25 Aug 20220.05800.06000.05800.05800.0580130,000
24 Aug 20220.05400.05400.05400.05400.0540-
23 Aug 20220.05400.05400.05400.05400.0540-
22 Aug 20220.07400.07400.05200.05400.054037,200
19 Aug 20220.06000.07500.06000.07500.0750100,500
18 Aug 20220.06000.06000.06000.06000.0600287,900
17 Aug 20220.06000.06000.06000.06000.060063,100
16 Aug 20220.05500.06000.05500.06000.0600190,000
15 Aug 20220.06000.06000.06000.06000.060050,000
12 Aug 20220.06000.06000.06000.06000.0600-
11 Aug 20220.06000.06000.04800.06000.0600161,000
10 Aug 20220.05000.05000.05000.05000.0500-
08 Aug 20220.05000.05000.05000.05000.050010,000
05 Aug 20220.05000.05000.05000.05000.0500-
04 Aug 20220.05000.05000.05000.05000.0500100,000
03 Aug 20220.05000.05000.05000.05000.0500-
02 Aug 20220.05000.05000.05000.05000.0500-
01 Aug 20220.04700.05100.04700.05000.0500100,200
29 Jul 20220.04600.04600.04500.04500.0450100,000
28 Jul 20220.05000.05000.05000.05000.0500-
27 Jul 20220.05000.05000.05000.05000.0500-
26 Jul 20220.05000.05000.05000.05000.0500-
25 Jul 20220.05000.05000.05000.05000.0500-
22 Jul 20220.05000.05000.05000.05000.0500-
21 Jul 20220.05000.05000.05000.05000.0500-
20 Jul 20220.05000.05000.05000.05000.0500-
19 Jul 20220.05000.05000.05000.05000.0500-
18 Jul 20220.05000.05000.05000.05000.0500-
15 Jul 20220.05000.05000.05000.05000.0500-
14 Jul 20220.05000.05000.05000.05000.0500-
13 Jul 20220.05000.05000.05000.05000.0500-
12 Jul 20220.05000.05800.05000.05000.050035,400
08 Jul 20220.05900.05900.05900.05900.0590-
07 Jul 20220.05900.05900.05900.05900.0590-
06 Jul 20220.05900.05900.05900.05900.0590-
05 Jul 20220.05900.05900.05900.05900.0590-
04 Jul 20220.05900.05900.05900.05900.0590-
01 Jul 20220.05900.05900.05900.05900.0590-
30 Jun 20220.05900.05900.05900.05900.0590-
29 Jun 20220.05900.05900.05900.05900.0590-
28 Jun 20220.05900.05900.05900.05900.0590-
27 Jun 20220.05900.05900.05900.05900.0590-
24 Jun 20220.05900.05900.05900.05900.0590-
23 Jun 20220.05900.05900.05900.05900.0590-
22 Jun 20220.05900.05900.05900.05900.0590-
21 Jun 20220.05900.05900.05900.05900.059054,000
20 Jun 20220.06000.06000.06000.06000.060015,000
17 Jun 20220.06000.06000.06000.06000.060050,000
16 Jun 20220.06000.06000.06000.06000.0600-
15 Jun 20220.06000.06000.06000.06000.0600-
14 Jun 20220.06000.06000.06000.06000.0600-
13 Jun 20220.05000.06000.05000.06000.0600130,200
10 Jun 20220.06500.06500.06500.06500.0650-
09 Jun 20220.05000.06500.04800.06500.0650100,300
08 Jun 20220.08000.08000.08000.08000.0800-
07 Jun 20220.08000.08000.08000.08000.0800-
06 Jun 20220.08000.08000.08000.08000.0800-
03 Jun 20220.08000.08000.08000.08000.0800-
02 Jun 20220.07900.08100.07900.08000.0800160,200
01 Jun 20220.07800.07800.07800.07800.0780-
31 May 20220.07800.07800.07800.07800.0780-
30 May 20220.08000.08000.07800.07800.07805,100
27 May 20220.06500.06500.06500.06500.065015,000
26 May 20220.06400.06400.06400.06400.0640-
25 May 20220.06400.06400.06400.06400.0640-
24 May 20220.06400.06400.06400.06400.0640-
23 May 20220.06400.06400.06400.06400.06408,300
20 May 20220.05800.05800.05800.05800.0580-
19 May 20220.05800.05800.05800.05800.0580-
18 May 20220.05800.05800.05800.05800.0580-
17 May 20220.05800.05800.05800.05800.0580-
13 May 20220.05800.05800.05800.05800.058062,500
12 May 20220.06000.06000.06000.06000.0600-
11 May 20220.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...