M01.SI - Metro Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20191.00001.01001.00001.01001.010058,100
17 Jun 20191.00001.00000.99501.00001.0000157,000
14 Jun 20191.00001.01001.00001.00001.0000136,800
13 Jun 20191.00001.00000.99501.00001.000097,900
12 Jun 20191.00001.00001.00001.00001.0000343,400
11 Jun 20191.00001.00000.99500.99500.9950151,300
10 Jun 20191.00001.01000.99501.00001.0000543,100
07 Jun 20191.00001.01001.00001.00001.000098,000
06 Jun 20191.00001.01001.00001.01001.0100222,000
04 Jun 20191.00001.00001.00001.00001.0000190,900
03 Jun 20190.99001.02000.99001.00001.0000311,500
31 May 20191.02001.02001.00001.00001.0000128,000
30 May 20191.02001.02001.02001.02001.020054,000
29 May 20191.03001.03001.01001.02001.0200261,900
28 May 20190.99501.02000.99501.02001.0200336,300
27 May 20190.99000.99000.99000.99000.9900133,300
24 May 20190.99501.00000.99501.00001.000042,400
23 May 20191.00001.00000.99500.99500.995037,000
22 May 20191.00001.01001.00001.00001.0000147,600
21 May 20191.01001.01001.00001.00001.0000455,600
17 May 20191.01001.01001.01001.01001.0100207,000
16 May 20191.01001.02001.01001.02001.020076,000
15 May 20191.01001.01001.01001.01001.010049,000
14 May 20191.01001.01001.01001.01001.010039,000
13 May 20191.02001.02001.00001.01001.0100155,000
10 May 20191.02001.02001.02001.02001.0200300
09 May 20191.02001.02001.02001.02001.0200-
08 May 20191.02001.02001.01001.02001.0200112,700
07 May 20191.02001.03001.02001.03001.030055,200
06 May 20191.02001.03001.01001.02001.0200210,600
03 May 20191.04001.04001.04001.04001.0400-
02 May 20191.03001.04001.02001.04001.040043,600
30 Apr 20191.04001.04001.03001.03001.030088,900
29 Apr 20191.04001.04001.03001.03001.030088,200
26 Apr 20191.04001.04001.04001.04001.040050,000
25 Apr 20191.04001.04001.03001.03001.030064,000
24 Apr 20191.05001.05001.04001.04001.040087,000
23 Apr 20191.04001.05001.04001.05001.050031,200
22 Apr 20191.04001.04001.04001.04001.0400101,500
18 Apr 20191.03001.04001.03001.04001.040025,600
17 Apr 20191.04001.04001.04001.04001.040026,000
16 Apr 20191.04001.04001.03001.04001.040078,100
15 Apr 20191.05001.05001.04001.04001.040036,600
12 Apr 20191.04001.05001.04001.05001.050035,000
11 Apr 20191.04001.05001.04001.04001.040075,900
10 Apr 20191.03001.03001.03001.03001.030010,000
09 Apr 20191.05001.05001.04001.04001.040066,000
08 Apr 20191.04001.05001.04001.04001.0400151,200
05 Apr 20191.02001.04001.02001.03001.0300207,900
04 Apr 20191.01001.02001.01001.02001.0200147,300
03 Apr 20191.00001.00001.00001.00001.00003,000
02 Apr 20191.00001.02001.00001.00001.0000153,600
01 Apr 20191.00001.00001.00001.00001.0000184,200
29 Mar 20190.99500.99500.99500.99500.995070,000
28 Mar 20190.99501.00000.99501.00001.000068,100
27 Mar 20191.00001.00001.00001.00001.0000-
26 Mar 20190.99501.00000.99501.00001.0000106,100
25 Mar 20190.99500.99500.99000.99500.995058,900
22 Mar 20191.00001.00000.99500.99500.995033,400
21 Mar 20190.99501.00000.99501.00001.00009,200
20 Mar 20190.99500.99500.99500.99500.9950-
19 Mar 20190.99500.99500.99000.99500.995094,900
18 Mar 20190.99000.99000.99000.99000.9900-
15 Mar 20190.99500.99500.99000.99000.9900229,300
14 Mar 20190.99500.99500.99000.99500.9950257,500
13 Mar 20190.99501.00000.99501.00001.000080,000
12 Mar 20190.99501.00000.99501.00001.0000110,300
11 Mar 20190.99500.99500.99500.99500.9950-
08 Mar 20190.99501.00000.99500.99500.9950115,100
07 Mar 20191.00001.00000.99500.99500.9950161,100
06 Mar 20190.99501.00000.99501.00001.0000113,700
05 Mar 20190.99500.99500.99500.99500.995028,600
04 Mar 20191.00001.00000.99500.99500.9950106,100
01 Mar 20191.01001.01001.00001.00001.000037,500
28 Feb 20191.01001.01001.01001.01001.010020,000
27 Feb 20191.00001.01001.00001.01001.0100158,500
26 Feb 20191.01001.01001.00001.00001.000075,500
25 Feb 20191.00001.01000.99501.00001.0000320,400
22 Feb 20191.00001.00000.99501.00001.000079,300
21 Feb 20190.99501.00000.99500.99500.995074,600
20 Feb 20191.00001.00000.99000.99000.9900221,000
19 Feb 20190.99001.00000.98501.00001.0000118,200
18 Feb 20190.99000.99500.99000.99000.990099,200
15 Feb 20191.00001.00000.99000.99000.9900296,400
14 Feb 20191.00001.01000.99000.99500.9950342,800
13 Feb 20190.99501.01000.99501.01001.010097,600
12 Feb 20191.00001.00000.99500.99500.995029,900
11 Feb 20191.00001.00000.99000.99000.990086,800
08 Feb 20191.00001.00000.99000.99500.9950167,700
07 Feb 20190.99501.01000.99501.00001.0000393,000
05 Feb 20191.00001.00001.00001.00001.0000-
04 Feb 20190.99001.00000.99001.00001.000011,600
01 Feb 20191.00001.00000.99000.99500.995049,500
31 Jan 20190.99500.99500.99000.99000.990094,300
30 Jan 20190.99500.99500.98500.99000.990080,900
29 Jan 20190.99000.99000.98500.99000.990027,200
28 Jan 20190.99500.99500.99500.99500.9950-
25 Jan 20190.99500.99500.98500.99500.9950172,700
24 Jan 20190.99000.99500.99000.99000.9900143,200
23 Jan 20191.00001.00000.99000.99000.990089,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...