Singapore markets open in 6 hours 26 minutes

Metis Energy Limited (L02.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0580-0.0020 (-3.33%)
At close: 04:22PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
10 May 20220.06000.06000.06000.06000.060040,000
09 May 20220.06000.06000.06000.06000.0600-
06 May 20220.06000.06400.06000.06000.0600182,500
05 May 20220.06000.06000.06000.06000.0600-
04 May 20220.06000.06000.06000.06000.0600-
29 Apr 20220.06000.06000.06000.06000.0600-
28 Apr 20220.06000.06000.06000.06000.0600-
27 Apr 20220.05900.06100.05900.06000.0600145,000
26 Apr 20220.06100.06100.05800.05800.0580105,900
25 Apr 20220.06200.06200.06100.06100.061054,100
22 Apr 20220.06000.06800.06000.06100.0610150,000
21 Apr 20220.04300.06000.04300.06000.0600243,000
20 Apr 20220.04800.04800.04500.04600.046029,000
19 Apr 20220.04800.04800.04800.04800.04809,000
18 Apr 20220.06000.06600.05500.06000.060096,000
14 Apr 20220.06000.06000.06000.06000.060050,000
13 Apr 20220.05500.05500.05500.05500.0550-
12 Apr 20220.05500.05500.05500.05500.0550-
11 Apr 20220.05500.05500.05500.05500.0550100,000
08 Apr 20220.06300.06300.06300.06300.0630-
07 Apr 20220.06300.06300.06300.06300.0630-
06 Apr 20220.06300.06300.06300.06300.0630-
05 Apr 20220.05000.06400.05000.06300.063019,000
04 Apr 20220.04600.06400.04600.05500.0550417,200
01 Apr 20220.04500.04500.04500.04500.0450115,000
31 Mar 20220.04500.04500.04500.04500.0450-
30 Mar 20220.04500.04500.04500.04500.0450-
29 Mar 20220.04500.04500.04500.04500.0450233,000
28 Mar 20220.04000.04000.04000.04000.0400-
25 Mar 20220.04000.04000.04000.04000.0400-
24 Mar 20220.04000.04000.04000.04000.0400-
23 Mar 20220.03800.04500.03800.04000.0400258,700
22 Mar 20220.03700.03700.03700.03700.037010,000
21 Mar 20220.03700.03700.03700.03700.0370-
18 Mar 20220.03700.03700.03700.03700.0370-
17 Mar 20220.03700.03700.03700.03700.0370-
16 Mar 20220.03700.03700.03700.03700.0370-
15 Mar 20220.03700.03700.03700.03700.0370-
14 Mar 20220.03700.03700.03700.03700.0370-
11 Mar 20220.03700.03700.03700.03700.037026,000
10 Mar 20220.03700.03700.03700.03700.0370-
09 Mar 20220.03700.03700.03700.03700.037031,000
08 Mar 20220.03700.03700.03700.03700.0370-
07 Mar 20220.03700.03700.03700.03700.037020,000
04 Mar 20220.03600.03600.03600.03600.036040,000
03 Mar 20220.03500.03500.03500.03500.0350-
02 Mar 20220.03500.03500.03500.03500.0350-
01 Mar 20220.03500.03500.03500.03500.0350-
28 Feb 20220.03500.03500.03500.03500.0350-
25 Feb 20220.03500.03500.03500.03500.0350-
24 Feb 20220.03500.03500.03500.03500.0350-
23 Feb 20220.03500.03500.03500.03500.0350-
22 Feb 20220.03500.03500.03500.03500.0350-
21 Feb 20220.03500.03500.03500.03500.0350-
18 Feb 20220.03500.03500.03500.03500.0350-
17 Feb 20220.03500.03500.03500.03500.0350-
16 Feb 20220.03500.03500.03500.03500.0350200
15 Feb 20220.04100.04100.04100.04100.0410-
14 Feb 20220.04000.04100.04000.04100.0410220,000
11 Feb 20220.04200.04200.04200.04200.0420-
10 Feb 20220.04200.04200.04200.04200.0420-
09 Feb 20220.04100.04200.04100.04200.042010,100
08 Feb 20220.04100.04100.04100.04100.0410-
07 Feb 20220.04100.04100.04100.04100.0410-
04 Feb 20220.04100.04100.04100.04100.0410-
03 Feb 20220.04100.04100.04100.04100.0410-
31 Jan 20220.04100.04100.04100.04100.0410-
28 Jan 20220.04100.04100.04100.04100.0410-
27 Jan 20220.04100.04100.04100.04100.0410120,000
26 Jan 20220.04500.04500.04500.04500.0450-
25 Jan 20220.04500.04500.04500.04500.0450-
24 Jan 20220.04500.04500.04500.04500.045040,000
21 Jan 20220.04500.04500.04500.04500.0450-
20 Jan 20220.05400.05500.04500.04500.045012,700
19 Jan 20220.04500.04500.04500.04500.045010,000
18 Jan 20220.05500.05500.05400.05400.054037,400
17 Jan 20220.05300.05500.05300.05500.055070,000
14 Jan 20220.04400.04400.04400.04400.0440-
13 Jan 20220.04400.04400.04400.04400.0440-
12 Jan 20220.04400.04400.04400.04400.0440-
11 Jan 20220.04400.04400.04400.04400.0440-
10 Jan 20220.04400.04400.04400.04400.0440-
07 Jan 20220.04400.04400.04400.04400.0440-
06 Jan 20220.04400.04400.04400.04400.044019,000
05 Jan 20220.04600.04600.04600.04600.0460-
04 Jan 20220.04600.04900.04600.04600.046041,100
03 Jan 20220.04900.04900.04900.04900.04909,000
31 Dec 20210.04900.04900.04900.04900.0490-
30 Dec 20210.04500.04900.04500.04900.0490100,000
29 Dec 20210.05000.05000.05000.05000.0500-
28 Dec 20210.05000.05000.05000.05000.050010,000
27 Dec 20210.05300.05300.05300.05300.0530100
24 Dec 20210.04400.04400.04400.04400.0440300
23 Dec 20210.04500.04500.04500.04500.0450-
22 Dec 20210.04900.04900.04500.04500.045020,100
21 Dec 20210.04600.05200.04600.04900.049020,200
20 Dec 20210.04700.04700.04700.04700.0470100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...