Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
BTC-USD
28,125.43
+584.68(+2.12%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Metro Holdings Limited (M01.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.6150

0.0000

(0.00%)

At close: 04:05PM SGT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.6150	0.6150	0.6150	0.6150	0.6150	-
23 Mar 2023	0.6150	0.6150	0.6150	0.6150	0.6150	11,000
22 Mar 2023	0.6150	0.6150	0.6150	0.6150	0.6150	-
21 Mar 2023	0.6150	0.6150	0.6150	0.6150	0.6150	18,100
20 Mar 2023	0.6150	0.6150	0.6150	0.6150	0.6150	100
17 Mar 2023	0.6150	0.6150	0.6150	0.6150	0.6150	4,000
16 Mar 2023	0.6100	0.6100	0.6100	0.6100	0.6100	41,000
15 Mar 2023	0.6100	0.6150	0.6100	0.6150	0.6150	86,600
14 Mar 2023	0.6150	0.6150	0.6150	0.6150	0.6150	4,400
13 Mar 2023	0.6200	0.6200	0.6150	0.6150	0.6150	132,400
10 Mar 2023	0.6250	0.6250	0.6250	0.6250	0.6250	78,700
09 Mar 2023	0.6200	0.6250	0.6200	0.6250	0.6250	40,200
08 Mar 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
07 Mar 2023	0.6100	0.6250	0.6100	0.6250	0.6250	21,700
06 Mar 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
03 Mar 2023	0.6150	0.6200	0.6150	0.6200	0.6200	88,800
02 Mar 2023	0.6300	0.6300	0.6100	0.6250	0.6250	29,200
01 Mar 2023	0.6250	0.6300	0.6250	0.6300	0.6300	15,000
28 Feb 2023	0.6250	0.6250	0.6200	0.6250	0.6250	43,400
27 Feb 2023	0.6250	0.6300	0.6250	0.6250	0.6250	41,400
24 Feb 2023	0.6250	0.6250	0.6250	0.6250	0.6250	79,200
23 Feb 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
22 Feb 2023	0.6250	0.6250	0.6250	0.6250	0.6250	3,000
21 Feb 2023	0.6300	0.6300	0.6300	0.6300	0.6300	87,700
20 Feb 2023	0.6400	0.6400	0.6200	0.6250	0.6250	20,400
17 Feb 2023	0.6300	0.6300	0.6200	0.6250	0.6250	182,600
16 Feb 2023	0.6350	0.6350	0.6300	0.6300	0.6300	24,800
15 Feb 2023	0.6300	0.6300	0.6300	0.6300	0.6300	21,700
14 Feb 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
13 Feb 2023	0.6300	0.6350	0.6300	0.6300	0.6300	119,400
10 Feb 2023	0.6450	0.6450	0.6300	0.6300	0.6300	36,100
09 Feb 2023	0.6400	0.6400	0.6300	0.6300	0.6300	13,500
08 Feb 2023	0.6400	0.6450	0.6400	0.6450	0.6450	39,500
07 Feb 2023	0.6250	0.6350	0.6250	0.6350	0.6350	19,000
06 Feb 2023	0.6300	0.6400	0.6300	0.6350	0.6350	72,100
03 Feb 2023	0.6350	0.6350	0.6300	0.6300	0.6300	46,700
02 Feb 2023	0.6350	0.6350	0.6300	0.6300	0.6300	78,800
01 Feb 2023	0.6300	0.6500	0.6300	0.6350	0.6350	32,000
31 Jan 2023	0.6300	0.6400	0.6250	0.6300	0.6300	41,400
30 Jan 2023	0.6450	0.6450	0.6250	0.6300	0.6300	76,300
27 Jan 2023	0.6300	0.6450	0.6250	0.6300	0.6300	202,200
26 Jan 2023	0.6150	0.6300	0.6150	0.6300	0.6300	132,100
25 Jan 2023	0.6250	0.6250	0.6100	0.6150	0.6150	163,100
20 Jan 2023	0.6200	0.6250	0.6050	0.6250	0.6250	157,700
19 Jan 2023	0.6150	0.6200	0.6100	0.6200	0.6200	312,000
18 Jan 2023	0.6300	0.6350	0.6200	0.6300	0.6300	66,600
17 Jan 2023	0.6300	0.6350	0.6300	0.6300	0.6300	126,000
16 Jan 2023	0.6350	0.6350	0.6300	0.6300	0.6300	97,900
13 Jan 2023	0.6350	0.6450	0.6300	0.6450	0.6450	252,300
12 Jan 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
11 Jan 2023	0.6200	0.6450	0.6200	0.6300	0.6300	57,000
10 Jan 2023	0.6150	0.6250	0.6150	0.6250	0.6250	5,200
09 Jan 2023	0.6500	0.6700	0.6100	0.6100	0.6100	181,900
06 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
05 Jan 2023	0.6450	0.6450	0.6250	0.6250	0.6250	2,100
04 Jan 2023	0.6450	0.6450	0.6450	0.6450	0.6450	1,800
03 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	10,000
30 Dec 2022	0.6250	0.6350	0.6250	0.6350	0.6350	33,000
29 Dec 2022	0.6300	0.6300	0.6300	0.6300	0.6300	120,000
28 Dec 2022	0.6250	0.6300	0.6250	0.6300	0.6300	148,200
27 Dec 2022	0.6300	0.6500	0.6300	0.6350	0.6350	56,100
23 Dec 2022	0.6400	0.6400	0.6300	0.6300	0.6300	10,700
22 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	-
21 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	-
20 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	-
19 Dec 2022	0.6300	0.6350	0.6300	0.6350	0.6350	29,000
16 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	20,000
15 Dec 2022	0.6350	0.6350	0.6350	0.6350	0.6350	-
14 Dec 2022	0.6350	0.6400	0.6350	0.6350	0.6350	39,700
13 Dec 2022	0.6400	0.6400	0.6400	0.6400	0.6400	19,600
12 Dec 2022	0.6400	0.6400	0.6350	0.6400	0.6400	81,200
09 Dec 2022	0.6400	0.6400	0.6400	0.6400	0.6400	14,900
08 Dec 2022	0.6450	0.6450	0.6400	0.6400	0.6400	56,000
07 Dec 2022	0.6400	0.6500	0.6400	0.6500	0.6500	8,700
06 Dec 2022	0.6450	0.6500	0.6450	0.6450	0.6450	93,200
05 Dec 2022	0.6450	0.6450	0.6450	0.6450	0.6450	72,000
02 Dec 2022	0.6500	0.6500	0.6450	0.6450	0.6450	50,000
01 Dec 2022	0.6400	0.6500	0.6400	0.6500	0.6500	38,100
30 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
29 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	10,000
28 Nov 2022	0.6300	0.6300	0.6300	0.6300	0.6300	2,400
25 Nov 2022	0.6300	0.6300	0.6300	0.6300	0.6300	60,000
24 Nov 2022	0.6500	0.6500	0.6250	0.6400	0.6400	88,100
23 Nov 2022	0.6250	0.6250	0.6250	0.6250	0.6250	-
22 Nov 2022	0.6250	0.6300	0.6250	0.6250	0.6250	24,700
21 Nov 2022	0.6350	0.6350	0.6350	0.6350	0.6350	-
18 Nov 2022	0.6350	0.6350	0.6350	0.6350	0.6350	20,000
17 Nov 2022	0.6300	0.6400	0.6250	0.6250	0.6250	162,000
16 Nov 2022	0.6350	0.6350	0.6300	0.6300	0.6300	105,000
15 Nov 2022	0.6400	0.6400	0.6300	0.6300	0.6300	15,000
14 Nov 2022	0.6500	0.6500	0.6500	0.6500	0.6500	45,000
11 Nov 2022	0.6500	0.6600	0.6450	0.6500	0.6500	67,100
10 Nov 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
09 Nov 2022	0.6400	0.6500	0.6400	0.6500	0.6500	8,400
08 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	12,000
07 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	20,000
04 Nov 2022	0.6400	0.6400	0.6400	0.6400	0.6400	50,000
03 Nov 2022	0.6450	0.6450	0.6400	0.6450	0.6450	20,300
02 Nov 2022	0.6500	0.6550	0.6500	0.6500	0.6500	44,000
01 Nov 2022	0.6450	0.6500	0.6450	0.6500	0.6500	98,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

BTC-USD28,125.43+584.68(+2.12%)

CMC Crypto 200597.33-21.06(-3.41%)

Metro Holdings Limited (M01.SI)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

BTC-USD
28,125.43
+584.68(+2.12%)

CMC Crypto 200
597.33
-21.06(-3.41%)