M03.SI - Miyoshi Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.01600.01600.01600.01600.0160-
31 May 20230.01600.01600.01600.01600.016020,000
30 May 20230.01600.01600.01600.01600.0160-
29 May 20230.01700.01700.01600.01600.0160978,000
26 May 20230.01600.01600.01600.01600.016020,000
25 May 20230.01600.01600.01600.01600.0160-
24 May 20230.01600.01600.01600.01600.016020,000
23 May 20230.01600.01600.01600.01600.016020,000
22 May 20230.01700.01700.01600.01600.01602,639,500
19 May 20230.01700.01700.01700.01700.017075,000
18 May 20230.01700.01700.01700.01700.0170-
17 May 20230.01700.01700.01700.01700.0170100,000
16 May 20230.01800.01800.01700.01700.01702,100,000
15 May 20230.01800.01900.01800.01900.0190638,000
12 May 20230.01800.01800.01800.01800.0180510,000
11 May 20230.01800.01800.01800.01800.0180500,000
10 May 20230.01800.01800.01800.01800.0180-
09 May 20230.01800.01800.01800.01800.0180300,000
08 May 20230.01800.01800.01800.01800.0180250,000
05 May 20230.01800.01800.01800.01800.0180243,000
04 May 20230.01800.01800.01800.01800.01801,154,800
03 May 20230.01900.01900.01800.01800.01802,209,300
02 May 20230.01900.01900.01800.01800.01801,203,400
28 Apr 20230.01900.01900.01900.01900.0190786,600
27 Apr 20230.02000.02000.02000.02000.02003,037,500
26 Apr 20230.02000.02000.01900.02000.02003,718,500
25 Apr 20230.01900.02000.01800.02000.02004,497,400
24 Apr 20230.01800.01800.01800.01800.01802,000
21 Apr 20230.01800.01800.01800.01800.0180691,100
20 Apr 20230.01800.01800.01800.01800.01805,000
19 Apr 20230.01900.01900.01800.01900.0190829,200
18 Apr 20230.01900.01900.01800.01900.01902,070,900
17 Apr 20230.01900.02000.01900.01900.01904,459,200
14 Apr 20230.01900.01900.01800.01800.01802,777,500
13 Apr 20230.01800.02000.01800.01900.01901,276,000
12 Apr 20230.02000.02000.01900.02000.02001,731,700
11 Apr 20230.02100.02100.02000.02100.02101,337,300
10 Apr 20230.02200.02200.02000.02100.02102,540,600
06 Apr 20230.02000.02200.02000.02200.02201,145,100
05 Apr 20230.02100.02100.02000.02100.0210636,200
04 Apr 20230.02100.02100.02000.02100.02106,944,300
03 Apr 20230.02000.02100.02000.02000.0200497,900
31 Mar 20230.02000.02100.01900.02000.0200436,100
30 Mar 20230.02000.02100.02000.02000.0200279,100
29 Mar 20230.02000.02100.01900.02100.02101,037,600
28 Mar 20230.01700.02000.01700.02000.02005,433,400
27 Mar 20230.01700.01700.01700.01700.0170-
24 Mar 20230.01700.01700.01700.01700.017039,000
23 Mar 20230.01600.01800.01600.01800.0180472,000
22 Mar 20230.01800.01800.01800.01800.0180-
21 Mar 20230.01800.01800.01800.01800.0180-
20 Mar 20230.01800.01800.01800.01800.0180-
17 Mar 20230.01700.01800.01700.01800.018073,000
16 Mar 20230.01700.01700.01700.01700.0170-
15 Mar 20230.01600.01700.01600.01700.0170406,000
14 Mar 20230.01700.01700.01700.01700.0170-
13 Mar 20230.01700.01700.01700.01700.0170-
10 Mar 20230.01700.01700.01700.01700.0170-
09 Mar 20230.01700.01700.01700.01700.0170-
08 Mar 20230.01700.01700.01700.01700.0170-
07 Mar 20230.01700.01700.01700.01700.0170-
06 Mar 20230.01700.01700.01700.01700.0170-
03 Mar 20230.01700.01700.01700.01700.0170183,000
02 Mar 20230.01700.01700.01700.01700.0170551,600
01 Mar 20230.01800.01800.01700.01700.017030,200
28 Feb 20230.01700.01700.01700.01700.0170380,000
27 Feb 20230.01800.01800.01800.01800.0180-
24 Feb 20230.01800.01800.01800.01800.0180-
23 Feb 20230.01800.01900.01800.01800.0180755,000
22 Feb 20230.01700.01700.01700.01700.0170-
21 Feb 20230.01700.01700.01700.01700.0170277,000
20 Feb 20230.01700.01700.01700.01700.017040,000
17 Feb 20230.01800.01800.01800.01800.0180-
16 Feb 20230.01800.01900.01700.01800.0180895,000
15 Feb 20230.01700.01700.01700.01700.0170-
14 Feb 20230.01700.01700.01700.01700.0170-
13 Feb 20230.01700.01700.01700.01700.0170-
10 Feb 20230.01700.01700.01700.01700.0170-
09 Feb 20230.01700.01700.01700.01700.017041,000
08 Feb 20230.01700.01700.01700.01700.0170250,000
07 Feb 20230.01700.01700.01700.01700.0170-
06 Feb 20230.01700.01700.01700.01700.017024,000
03 Feb 20230.01700.01700.01700.01700.0170-
02 Feb 20230.01700.01700.01700.01700.0170-
01 Feb 20230.01700.01700.01700.01700.0170-
31 Jan 20230.01700.01700.01700.01700.0170200,000
30 Jan 20230.01900.01900.01900.01900.0190-
27 Jan 20230.01900.01900.01900.01900.0190-
26 Jan 20230.01800.01900.01800.01900.0190251,000
25 Jan 20230.01700.01700.01700.01700.0170-
20 Jan 20230.01700.01700.01700.01700.0170-
19 Jan 20230.01700.01700.01700.01700.0170-
18 Jan 20230.01700.01700.01700.01700.0170-
17 Jan 20230.01700.01700.01700.01700.0170-
16 Jan 20230.01700.01700.01700.01700.0170-
13 Jan 20230.01700.01700.01700.01700.0170-
12 Jan 20230.01600.01700.01600.01700.0170180,800
11 Jan 20230.01700.01700.01700.01700.0170-
10 Jan 20230.01700.01700.01700.01700.0170-
09 Jan 20230.01700.01700.01700.01700.0170250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...