Singapore markets closed

Metro Holdings Limited (M01.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.6450-0.0050 (-0.77%)
At close: 04:41PM SGT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.65000.65000.64500.64500.645050,000
01 Dec 20220.64000.65000.64000.65000.650038,100
30 Nov 20220.64000.64000.64000.64000.6400-
29 Nov 20220.64000.64000.64000.64000.640010,000
28 Nov 20220.63000.63000.63000.63000.63002,400
25 Nov 20220.63000.63000.63000.63000.630060,000
24 Nov 20220.65000.65000.62500.64000.640088,100
23 Nov 20220.62500.62500.62500.62500.6250-
22 Nov 20220.62500.63000.62500.62500.625024,700
21 Nov 20220.63500.63500.63500.63500.6350-
18 Nov 20220.63500.63500.63500.63500.635020,000
17 Nov 20220.63000.64000.62500.62500.6250162,000
16 Nov 20220.63500.63500.63000.63000.6300105,000
15 Nov 20220.64000.64000.63000.63000.630015,000
14 Nov 20220.65000.65000.65000.65000.650045,000
11 Nov 20220.65000.66000.64500.65000.650067,100
10 Nov 20220.65000.65000.65000.65000.6500-
09 Nov 20220.64000.65000.64000.65000.65008,400
08 Nov 20220.64000.64000.64000.64000.640012,000
07 Nov 20220.64000.64000.64000.64000.640020,000
04 Nov 20220.64000.64000.64000.64000.640050,000
03 Nov 20220.64500.64500.64000.64500.645020,300
02 Nov 20220.65000.65500.65000.65000.650044,000
01 Nov 20220.64500.65000.64500.65000.650098,800
31 Oct 20220.63500.63500.62500.62500.625017,300
28 Oct 20220.64500.64500.64500.64500.6450-
27 Oct 20220.64500.64500.64500.64500.6450-
26 Oct 20220.64500.64500.64500.64500.6450-
25 Oct 20220.64500.64500.64500.64500.6450-
21 Oct 20220.68000.68000.64500.64500.6450114,000
20 Oct 20220.63000.63000.63000.63000.6300-
19 Oct 20220.63000.63000.62500.63000.630036,300
18 Oct 20220.65500.65500.62000.62000.620023,000
17 Oct 20220.67000.67000.65000.65500.655021,200
14 Oct 20220.66000.66000.66000.66000.6600-
13 Oct 20220.66000.66000.66000.66000.66005,000
12 Oct 20220.66000.66000.66000.66000.6600-
11 Oct 20220.66000.66000.66000.66000.6600-
10 Oct 20220.66500.67000.66000.66000.660049,400
07 Oct 20220.68500.68500.66500.66500.665026,700
06 Oct 20220.68500.68500.68500.68500.685011,000
05 Oct 20220.69500.69500.67000.69000.690051,300
04 Oct 20220.68000.70000.68000.68000.680025,900
03 Oct 20220.66500.66500.66500.66500.665010,200
30 Sept 20220.67000.67500.66500.67500.675043,500
29 Sept 20220.67000.68000.67000.68000.680094,500
28 Sept 20220.68500.68500.68000.68000.6800155,300
27 Sept 20220.70000.70000.68500.69000.690043,700
26 Sept 20220.70000.70000.68500.69000.690061,000
23 Sept 20220.70000.71000.70000.71000.710015,500
22 Sept 20220.70000.70500.70000.70500.705024,000
21 Sept 20220.71000.71000.70000.70500.705053,400
20 Sept 20220.71000.71000.70500.71000.71004,200
19 Sept 20220.71000.71000.71000.71000.710023,000
16 Sept 20220.70000.71000.70000.71000.710025,700
15 Sept 20220.70500.71000.70500.70500.705031,800
14 Sept 20220.70500.70500.70500.70500.705039,100
13 Sept 20220.71000.71500.70500.70500.705026,500
12 Sept 20220.71000.71000.70500.71000.7100140,100
09 Sept 20220.71000.72000.71000.71000.7100380,300
08 Sept 20220.71500.71500.71500.71500.71505,000
07 Sept 20220.71500.71500.71500.71500.715025,300
06 Sept 20220.71000.72000.71000.72000.720010,200
05 Sept 20220.72000.72000.71000.71000.7100122,000
02 Sept 20220.72000.72000.72000.72000.720023,000
01 Sept 20220.72000.72000.72000.72000.7200-
31 Aug 20220.72000.72000.72000.72000.7200117,400
30 Aug 20220.72500.72500.72500.72500.7250-
29 Aug 20220.71500.72500.71500.72500.725047,000
26 Aug 20220.72000.72000.72000.72000.72001,000
25 Aug 20220.72000.72000.72000.72000.7200-
24 Aug 20220.72000.72000.72000.72000.7200-
23 Aug 20220.72000.72000.72000.72000.720012,000
22 Aug 20220.72500.72500.72000.72000.720024,000
19 Aug 20220.72500.73000.72500.72500.725035,000
18 Aug 20220.72000.72000.72000.72000.72005,100
17 Aug 20220.72000.73000.72000.73000.730063,500
16 Aug 20220.73000.73000.72000.72000.720040,700
15 Aug 20220.73500.73500.73000.73000.73006,000
12 Aug 20220.72500.73500.72500.73500.735036,800
11 Aug 20220.73000.73000.72500.72500.725069,100
10 Aug 20220.72000.72000.72000.72000.720010,000
08 Aug 20220.72000.72000.71500.72000.720043,300
05 Aug 20220.72500.72500.72000.72000.720087,500
04 Aug 20220.72500.72500.72000.72000.720034,500
03 Aug 20220.71500.72000.70500.71500.715025,000
02 Aug 20220.72500.72500.72500.72500.7250-
01 Aug 20220.72500.72500.72500.72500.725026,000
29 Jul 20220.73000.73000.72500.72500.7250132,000
28 Jul 20220.71500.71500.71500.71500.7150-
27 Jul 20220.71500.72000.71500.71500.715021,400
26 Jul 20220.73000.73000.70500.70500.705012,000
26 Jul 20220.01 Dividend
25 Jul 20220.76500.77000.76000.76000.750099,800
22 Jul 20220.76500.76500.76500.76500.754986,400
21 Jul 20220.76000.76500.76000.76500.754961,000
20 Jul 20220.76000.77000.76000.76500.754942,900
19 Jul 20220.76000.76000.76000.76000.7500136,000
18 Jul 20220.75500.76500.75500.76000.750061,200
15 Jul 20220.75500.75500.75000.75000.740125,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...