M01.SI - Metro Holdings Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20190.94000.94500.94000.94000.940045,100
19 Sep 20190.94000.94000.93500.93500.935015,600
18 Sep 20190.93000.93500.93000.93500.935046,600
17 Sep 20190.94000.94000.93000.93000.930093,300
16 Sep 20190.94000.94500.93000.93500.9350220,800
13 Sep 20190.94000.94500.93500.94000.9400124,100
12 Sep 20190.94000.94000.94000.94000.94003,000
11 Sep 20190.94000.94500.93000.93500.9350219,400
10 Sep 20190.94000.94500.94000.94000.940096,900
09 Sep 20190.94500.94500.94000.94000.940067,900
06 Sep 20190.94500.94500.94500.94500.9450146,300
05 Sep 20190.95000.95000.94500.94500.945057,500
04 Sep 20190.94500.95000.94000.95000.9500291,700
03 Sep 20190.95000.95000.95000.95000.9500-
02 Sep 20190.94000.95000.94000.95000.950040,000
30 Aug 20190.96000.96000.92000.94000.9400558,800
29 Aug 20190.96000.96000.95500.95500.955031,200
28 Aug 20190.95500.96000.95500.95500.9550133,900
27 Aug 20190.97500.97500.96000.96000.960036,300
26 Aug 20190.96000.98000.95500.97500.9750221,600
23 Aug 20190.97000.97000.96500.96500.965012,400
22 Aug 20190.97000.97000.97000.97000.970010,000
21 Aug 20190.96500.96500.96500.96500.9650-
20 Aug 20190.97000.97500.96500.96500.965011,400
19 Aug 20190.96000.96500.95500.96000.9600107,200
16 Aug 20190.98000.98000.96000.96000.9600186,700
15 Aug 20190.96500.97000.96000.96000.960069,100
14 Aug 20190.97500.97500.97000.97000.970055,100
13 Aug 20190.97500.97500.96500.96500.965051,900
08 Aug 20190.98000.98000.96500.97000.970042,400
07 Aug 20190.97500.98500.97500.98000.9800101,900
06 Aug 20190.99000.99000.96000.96500.9650345,200
05 Aug 20191.00001.00000.98500.99500.9950387,000
05 Aug 20190.02 Dividend
02 Aug 20191.04001.05001.03001.03001.0100271,200
01 Aug 20191.04001.05001.04001.04001.019896,500
31 Jul 20191.05001.05001.04001.04001.0198211,800
30 Jul 20191.05001.05001.05001.05001.029631,000
29 Jul 20191.05001.05001.05001.05001.029620,100
26 Jul 20191.04001.05001.04001.05001.0296186,100
25 Jul 20191.04001.05001.04001.04001.0198108,100
24 Jul 20191.04001.05001.04001.04001.019889,200
23 Jul 20191.04001.05001.04001.04001.0198105,000
22 Jul 20191.05001.05001.04001.05001.0296145,200
19 Jul 20191.05001.06001.04001.04001.019879,800
18 Jul 20191.05001.05001.04001.05001.029659,600
17 Jul 20191.05001.05001.05001.05001.029630,000
16 Jul 20191.05001.05001.04001.04001.0198124,300
15 Jul 20191.05001.06001.05001.05001.029673,500
12 Jul 20191.06001.06001.05001.06001.0394289,200
11 Jul 20191.05001.05001.04001.05001.029647,500
10 Jul 20191.04001.05001.04001.05001.0296144,200
09 Jul 20191.04001.04001.03001.04001.0198175,300
08 Jul 20191.03001.04001.03001.04001.0198293,600
05 Jul 20191.04001.04001.03001.03001.0100128,000
04 Jul 20191.04001.05001.04001.05001.029693,700
03 Jul 20191.04001.05001.04001.04001.0198107,100
02 Jul 20191.02001.04001.02001.04001.0198354,700
01 Jul 20191.02001.03001.02001.02001.0002110,100
28 Jun 20191.02001.02001.01001.01000.990463,300
27 Jun 20191.01001.02001.01001.02001.000259,700
26 Jun 20191.01001.02001.01001.02001.000271,100
25 Jun 20191.02001.02001.02001.02001.0002121,000
24 Jun 20191.02001.03001.02001.02001.0002148,300
21 Jun 20191.02001.02001.02001.02001.000292,900
20 Jun 20191.01001.01001.01001.01000.990426,000
19 Jun 20191.00001.02001.00001.01000.990479,000
18 Jun 20191.00001.01001.00001.01000.990458,100
17 Jun 20191.00001.00000.99501.00000.9806157,000
14 Jun 20191.00001.01001.00001.00000.9806136,800
13 Jun 20191.00001.00000.99501.00000.980697,900
12 Jun 20191.00001.00001.00001.00000.9806343,400
11 Jun 20191.00001.00000.99500.99500.9757151,300
10 Jun 20191.00001.01000.99501.00000.9806543,100
07 Jun 20191.00001.01001.00001.00000.980698,000
06 Jun 20191.00001.01001.00001.01000.9904222,000
04 Jun 20191.00001.00001.00001.00000.9806190,900
03 Jun 20190.99001.02000.99001.00000.9806311,500
31 May 20191.02001.02001.00001.00000.9806128,000
30 May 20191.02001.02001.02001.02001.000254,000
29 May 20191.03001.03001.01001.02001.0002261,900
28 May 20190.99501.02000.99501.02001.0002336,300
27 May 20190.99000.99000.99000.99000.9708133,300
24 May 20190.99501.00000.99501.00000.980642,400
23 May 20191.00001.00000.99500.99500.975737,000
22 May 20191.00001.01001.00001.00000.9806147,600
21 May 20191.01001.01001.00001.00000.9806455,600
17 May 20191.01001.01001.01001.01000.9904207,000
16 May 20191.01001.02001.01001.02001.000276,000
15 May 20191.01001.01001.01001.01000.990449,000
14 May 20191.01001.01001.01001.01000.990439,000
13 May 20191.02001.02001.00001.01000.9904155,000
10 May 20191.02001.02001.02001.02001.0002300
09 May 20191.02001.02001.02001.02001.0002-
08 May 20191.02001.02001.01001.02001.0002112,700
07 May 20191.02001.03001.02001.03001.010055,200
06 May 20191.02001.03001.01001.02001.0002210,600
03 May 20191.04001.04001.04001.04001.0198-
02 May 20191.03001.04001.02001.04001.019843,600
30 Apr 20191.04001.04001.03001.03001.010088,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...