Singapore markets close in 1 hour 36 minutes

Metro Holdings Limited (M01.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.49500.0000 (0.00%)
As of 04:32PM SGT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.50000.50000.49500.49500.495013,000
17 Apr 20240.49000.49000.49000.49000.4900-
16 Apr 20240.49000.49000.49000.49000.4900-
15 Apr 20240.49000.49000.49000.49000.490073,700
12 Apr 20240.50000.50000.50000.50000.5000-
11 Apr 20240.50000.50000.50000.50000.5000-
09 Apr 20240.49000.50000.49000.50000.500023,400
08 Apr 20240.51500.51500.49000.50000.500059,000
05 Apr 20240.51000.51000.51000.51000.5100100
04 Apr 20240.50500.50500.50000.50000.500053,500
03 Apr 20240.50000.51000.50000.50000.50005,400
02 Apr 20240.49500.49500.49000.49000.490010,000
01 Apr 20240.49000.49000.49000.49000.4900-
28 Mar 20240.49000.49000.48500.49000.490050,200
27 Mar 20240.48500.49500.48500.49000.490011,200
26 Mar 20240.49000.51000.48000.50000.5000239,600
25 Mar 20240.48500.49000.48500.49000.490068,000
22 Mar 20240.48500.48500.48500.48500.485036,000
21 Mar 20240.48500.48500.48000.48500.485040,100
20 Mar 20240.49000.49000.48000.48500.4850139,800
19 Mar 20240.49000.49000.48000.49000.4900131,200
18 Mar 20240.48000.50000.48000.50000.500035,000
15 Mar 20240.49000.49500.48000.48000.4800136,500
14 Mar 20240.51000.51000.49000.49000.490044,300
13 Mar 20240.49000.49000.49000.49000.49003,200
12 Mar 20240.49000.49000.48500.48500.48508,600
11 Mar 20240.48000.49000.47500.48500.485021,000
08 Mar 20240.50000.50000.50000.50000.5000-
07 Mar 20240.50000.50000.50000.50000.5000-
06 Mar 20240.50000.50000.50000.50000.5000-
05 Mar 20240.50000.50000.50000.50000.5000-
04 Mar 20240.50000.50000.50000.50000.5000-
01 Mar 20240.50000.50000.50000.50000.500012,000
29 Feb 20240.49000.49000.49000.49000.49001,000
28 Feb 20240.51000.51000.49500.49500.495050,800
27 Feb 20240.50000.51000.50000.51000.510012,300
26 Feb 20240.51000.51000.50500.51000.510010,100
23 Feb 20240.50500.51500.50500.51000.510041,800
22 Feb 20240.50500.50500.50500.50500.505045,000
21 Feb 20240.50500.50500.50000.50000.500027,200
20 Feb 20240.50000.50000.50000.50000.50006,000
19 Feb 20240.51000.51000.50000.50000.50005,000
16 Feb 20240.51000.52000.51000.51000.510024,200
15 Feb 20240.50000.50000.49500.49500.495031,900
14 Feb 20240.51500.51500.50000.50000.50004,600
13 Feb 20240.52000.52000.51000.52000.520023,400
09 Feb 20240.51500.51500.51500.51500.5150-
08 Feb 20240.51500.51500.51500.51500.5150500
07 Feb 20240.50000.50000.50000.50000.5000-
06 Feb 20240.50000.50000.50000.50000.5000-
05 Feb 20240.50000.50000.50000.50000.5000-
02 Feb 20240.50000.50000.50000.50000.500023,800
01 Feb 20240.50000.50000.50000.50000.5000300
31 Jan 20240.49500.49500.49500.49500.495020,600
30 Jan 20240.49000.50000.49000.50000.50001,400
29 Jan 20240.50000.50000.49000.49500.495099,000
26 Jan 20240.50000.50000.50000.50000.5000-
25 Jan 20240.49500.50000.49500.50000.500045,000
24 Jan 20240.49500.49500.49500.49500.495018,300
23 Jan 20240.49500.49500.49000.49500.495057,000
22 Jan 20240.50500.50500.50500.50500.50505,000
19 Jan 20240.49500.51000.49500.50000.500080,100
18 Jan 20240.51500.51500.51500.51500.5150-
17 Jan 20240.51500.51500.51500.51500.5150-
16 Jan 20240.50000.51500.50000.51500.515050,600
15 Jan 20240.50000.50000.49500.50000.500040,200
12 Jan 20240.50000.50500.49500.50500.505030,600
11 Jan 20240.50000.50500.50000.50500.50507,600
10 Jan 20240.50500.51000.50000.50000.5000200,700
09 Jan 20240.51000.51000.50500.51000.510038,500
08 Jan 20240.51000.51500.51000.51500.515032,200
05 Jan 20240.51000.51000.51000.51000.5100-
04 Jan 20240.51000.51000.51000.51000.510022,000
03 Jan 20240.51000.51000.51000.51000.510018,500
02 Jan 20240.51000.51000.51000.51000.5100113,200
29 Dec 20230.52000.52000.52000.52000.5200300
28 Dec 20230.51000.52000.51000.52000.5200120,400
27 Dec 20230.51500.52000.51000.51000.510044,000
26 Dec 20230.51500.52000.51500.51500.5150600
22 Dec 20230.51500.52500.51500.52500.525054,200
21 Dec 20230.52000.52000.52000.52000.520050,300
20 Dec 20230.52000.53000.50000.52000.520096,300
19 Dec 20230.52000.52000.52000.52000.5200-
18 Dec 20230.52000.52000.52000.52000.52005,000
15 Dec 20230.52500.52500.52500.52500.52501,900
14 Dec 20230.52500.53000.52500.53000.530035,400
13 Dec 20230.52000.52000.52000.52000.5200-
12 Dec 20230.52000.52000.52000.52000.52003,300
11 Dec 20230.51500.52000.51500.52000.52003,400
08 Dec 20230.50500.50500.50500.50500.50502,200
07 Dec 20230.52000.52000.52000.52000.520051,800
06 Dec 20230.52000.53000.52000.52000.5200140,000
05 Dec 20230.52000.52000.52000.52000.5200-
04 Dec 20230.52500.52500.52000.52000.520010,000
01 Dec 20230.52500.52500.52000.52000.52005,400
30 Nov 20230.52500.52500.52500.52500.5250-
29 Nov 20230.52500.52500.52500.52500.52501,300
28 Nov 20230.52000.52000.52000.52000.5200-
27 Nov 20230.52000.52000.52000.52000.5200-
24 Nov 20230.53000.53000.52000.52000.5200214,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...