Singapore Markets closed

Metro Holdings Limited (M01.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7800-0.0050 (-0.64%)
At close: 4:59PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.77500.77500.77000.77000.7700169,300
25 Nov 20210.78000.78000.78000.78000.7800121,100
24 Nov 20210.78000.78500.78000.78500.7850165,400
23 Nov 20210.78500.78500.78000.78000.7800183,000
22 Nov 20210.78000.79000.78000.78500.7850323,100
19 Nov 20210.78000.78500.78000.78500.7850180,000
18 Nov 20210.78000.78000.77500.78000.7800112,000
17 Nov 20210.78500.78500.78000.78500.7850195,500
16 Nov 20210.77500.78500.77500.78500.785080,800
15 Nov 20210.77500.78000.77500.78000.7800203,400
12 Nov 20210.77500.78500.77000.78500.7850250,300
11 Nov 20210.76500.77500.76000.77500.7750114,100
10 Nov 20210.77000.77000.77000.77000.770010,800
09 Nov 20210.76500.78000.76500.77000.7700112,000
08 Nov 20210.77000.77000.76500.77000.7700221,700
05 Nov 20210.76500.78000.76500.77000.7700429,700
03 Nov 20210.77000.77000.76500.77000.7700136,300
02 Nov 20210.76000.77500.76000.77500.7750469,700
01 Nov 20210.76000.76500.75500.76500.7650101,800
29 Oct 20210.75000.76500.75000.76500.765052,000
28 Oct 20210.76000.76500.75000.75500.755032,100
27 Oct 20210.75500.76000.75000.76000.760062,600
26 Oct 20210.75500.75500.75500.75500.75502,900
25 Oct 20210.75000.76000.74500.75500.755078,700
22 Oct 20210.75000.75000.73500.73500.735060,200
21 Oct 20210.75500.75500.75000.75000.750015,000
20 Oct 20210.74500.75000.74500.75000.75007,000
19 Oct 20210.75500.75500.74000.75000.750080,400
18 Oct 20210.74500.75500.74500.75000.750022,000
15 Oct 20210.75500.75500.75000.75500.7550124,000
14 Oct 20210.76000.76000.75000.75500.7550113,200
13 Oct 20210.76500.76500.74500.75500.755050,200
12 Oct 20210.76500.76500.76500.76500.76502,100
11 Oct 20210.76000.76000.75000.75500.755016,200
08 Oct 20210.75500.75500.75500.75500.7550100
07 Oct 20210.75500.75500.75500.75500.7550600
06 Oct 20210.75500.75500.75500.75500.75501,700
05 Oct 20210.76000.76000.76000.76000.7600-
04 Oct 20210.76000.76000.76000.76000.7600-
01 Oct 20210.76000.76000.76000.76000.7600-
30 Sep 20210.76000.76000.75000.76000.76005,700
29 Sep 20210.75000.75000.75000.75000.7500-
28 Sep 20210.75000.75000.75000.75000.7500-
27 Sep 20210.75000.75000.75000.75000.7500300
24 Sep 20210.75000.75000.75000.75000.75005,000
23 Sep 20210.75500.76000.75000.75000.750024,700
22 Sep 20210.75000.75000.75000.75000.750050,300
21 Sep 20210.74500.75000.74000.74000.740047,100
20 Sep 20210.76500.76500.75000.75000.7500274,000
17 Sep 20210.75500.76000.75500.75500.755095,000
16 Sep 20210.75500.76500.75500.75500.7550239,600
15 Sep 20210.76000.77500.76000.77500.77505,700
14 Sep 20210.76000.76000.76000.76000.7600215,300
13 Sep 20210.76000.76500.76000.76500.7650127,700
10 Sep 20210.76000.78000.75500.78000.7800193,200
09 Sep 20210.76500.78000.75500.78000.7800330,200
08 Sep 20210.76000.76000.75500.75500.755056,900
07 Sep 20210.76500.76500.76500.76500.76501,200
06 Sep 20210.76000.76000.76000.76000.76003,000
03 Sep 20210.76500.76500.75000.76500.765040,200
02 Sep 20210.76000.76500.76000.76500.765024,700
01 Sep 20210.76500.77000.76000.76000.7600120,600
31 Aug 20210.76000.76500.76000.76500.765025,100
30 Aug 20210.77000.77000.76500.76500.76501,900
27 Aug 20210.76500.77000.76500.77000.77003,000
26 Aug 20210.77000.77000.75500.77000.770030,400
25 Aug 20210.76000.77500.76000.77000.77008,200
24 Aug 20210.75500.76000.75000.76000.760016,000
23 Aug 20210.76000.76500.75500.76500.765032,100
20 Aug 20210.75500.78000.75500.76000.760069,000
19 Aug 20210.75500.75500.75000.75500.755031,000
18 Aug 20210.77000.77000.76000.76000.760045,500
17 Aug 20210.78500.78500.75000.76000.7600123,500
16 Aug 20210.77500.77500.76500.76500.765010,500
13 Aug 20210.77500.78000.77500.78000.780015,200
12 Aug 20210.76500.76500.76500.76500.7650-
11 Aug 20210.77000.77000.76500.76500.76501,200
10 Aug 20210.77500.78000.76500.76500.7650126,600
06 Aug 20210.76500.76500.76000.76000.760018,500
05 Aug 20210.77000.77500.76500.76500.765044,900
04 Aug 20210.76000.76500.76000.76000.760065,700
03 Aug 20210.76500.76500.76000.76000.760050,300
02 Aug 20210.77500.79000.77000.77000.770097,600
02 Aug 20210.0025 Dividend
30 Jul 20210.79500.80000.79000.79500.7925244,300
29 Jul 20210.79500.79500.79500.79500.7925800
28 Jul 20210.78500.80000.78000.79000.787564,200
27 Jul 20210.78500.78500.78500.78500.782592,300
26 Jul 20210.79000.79000.78500.78500.782559,400
23 Jul 20210.79000.80000.79000.79000.787564,200
22 Jul 20210.80500.80500.79000.80000.797592,000
21 Jul 20210.80000.81000.80000.80000.797590,200
19 Jul 20210.81000.81000.80000.80000.7975400,900
16 Jul 20210.79000.80500.79000.80500.8025207,300
15 Jul 20210.80000.80000.78500.78500.7825145,700
14 Jul 20210.79500.80000.79000.79500.7925102,000
13 Jul 20210.78000.78000.78000.78000.7775-
12 Jul 20210.78000.78000.78000.78000.7775-
09 Jul 20210.78500.78500.78000.78000.777530,000
08 Jul 20210.78500.78500.78500.78500.782527,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...