Singapore markets closed

Miyoshi Limited (M03.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.01900.0000 (0.00%)
At close: 04:59PM SGT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20220.01800.01900.01800.01900.019050,000
18 Aug 20220.01900.01900.01900.01900.0190-
17 Aug 20220.01900.01900.01900.01900.0190-
16 Aug 20220.01900.01900.01900.01900.0190-
15 Aug 20220.01900.01900.01900.01900.0190-
12 Aug 20220.01900.01900.01900.01900.0190-
11 Aug 20220.01700.01900.01700.01900.0190200,000
10 Aug 20220.01900.01900.01900.01900.0190-
08 Aug 20220.01900.01900.01900.01900.0190-
05 Aug 20220.01700.01900.01700.01900.0190525,000
04 Aug 20220.01800.01800.01800.01800.0180-
03 Aug 20220.01800.01800.01800.01800.0180-
02 Aug 20220.01800.01800.01800.01800.0180-
01 Aug 20220.01800.01800.01800.01800.0180-
29 Jul 20220.01700.01800.01700.01800.0180860,000
28 Jul 20220.01800.02000.01800.01800.0180748,000
27 Jul 20220.01700.01700.01700.01700.0170-
26 Jul 20220.01700.01700.01700.01700.017020,000
25 Jul 20220.01800.01800.01800.01800.0180-
22 Jul 20220.01800.01800.01800.01800.0180-
21 Jul 20220.01800.01800.01800.01800.0180-
20 Jul 20220.01800.01800.01800.01800.018050,000
19 Jul 20220.01800.01900.01800.01900.0190500,000
18 Jul 20220.01900.01900.01700.01800.01802,568,300
15 Jul 20220.02000.02000.02000.02000.0200200,000
14 Jul 20220.01900.01900.01900.01900.019014,000
13 Jul 20220.02000.02100.02000.02000.0200330,900
12 Jul 20220.02000.02100.02000.02100.021010,100
08 Jul 20220.02000.02000.02000.02000.0200-
07 Jul 20220.02000.02000.02000.02000.0200-
06 Jul 20220.02000.02000.02000.02000.0200570,000
05 Jul 20220.02100.02100.02100.02100.0210290,000
04 Jul 20220.02100.02100.02100.02100.02102,321,900
01 Jul 20220.02100.02100.02000.02000.0200300,500
30 Jun 20220.02000.02100.02000.02100.0210281,100
29 Jun 20220.02000.02100.02000.02100.02101,890,000
28 Jun 20220.02000.02000.02000.02000.02001,510,000
27 Jun 20220.02000.02100.02000.02100.02101,202,100
24 Jun 20220.02000.02000.01900.02000.02001,683,900
23 Jun 20220.02000.02000.01900.02000.0200862,700
22 Jun 20220.02100.02100.01800.01900.01907,672,200
21 Jun 20220.02100.02200.02000.02000.02001,450,900
20 Jun 20220.02000.02200.02000.02200.02202,097,900
17 Jun 20220.02100.02200.02000.02000.0200750,300
16 Jun 20220.02300.02400.02100.02100.021011,744,900
15 Jun 20220.02000.02300.02000.02200.022028,229,000
14 Jun 20220.02000.02000.02000.02000.0200176,800
13 Jun 20220.02000.02000.01900.01900.01901,309,000
10 Jun 20220.02100.02100.02000.02000.02003,379,000
09 Jun 20220.02000.02000.02000.02000.0200-
08 Jun 20220.02000.02000.02000.02000.0200327,100
07 Jun 20220.02000.02000.02000.02000.0200100,000
06 Jun 20220.02100.02100.02100.02100.0210100,000
03 Jun 20220.02100.02100.02000.02000.0200561,100
02 Jun 20220.02000.02000.02000.02000.02006,900
01 Jun 20220.02000.02000.02000.02000.020012,000
31 May 20220.02000.02000.02000.02000.0200759,000
30 May 20220.02000.02000.02000.02000.0200-
27 May 20220.02000.02000.02000.02000.02001,160,400
26 May 20220.02000.02100.01900.02000.02001,544,000
25 May 20220.02100.02100.02000.02000.0200700,000
24 May 20220.02100.02100.02000.02000.02001,511,400
23 May 20220.02200.02300.02100.02200.02203,419,300
20 May 20220.01800.02500.01800.02200.02208,051,900
19 May 20220.01700.01700.01700.01700.0170249,000
18 May 20220.01800.01800.01800.01800.0180100,000
17 May 20220.01700.01700.01700.01700.0170-
13 May 20220.01700.01700.01700.01700.0170-
12 May 20220.01700.01700.01700.01700.0170200,000
11 May 20220.01800.01800.01800.01800.0180100,000
10 May 20220.01800.01800.01800.01800.0180-
09 May 20220.01800.01800.01800.01800.0180-
06 May 20220.01800.01800.01800.01800.0180-
05 May 20220.01900.01900.01800.01800.0180100,000
04 May 20220.02000.02000.02000.02000.0200-
29 Apr 20220.02000.02000.02000.02000.0200-
28 Apr 20220.02000.02000.02000.02000.0200-
27 Apr 20220.02000.02000.02000.02000.0200-
26 Apr 20220.02000.02000.02000.02000.02005,100
25 Apr 20220.01900.01900.01900.01900.0190167,200
22 Apr 20220.02000.02000.02000.02000.0200-
21 Apr 20220.01900.02000.01900.02000.0200356,200
20 Apr 20220.02000.02100.02000.02100.021035,000
19 Apr 20220.02000.02000.01900.01900.019033,800
18 Apr 20220.02000.02000.02000.02000.02001,214,600
14 Apr 20220.02000.02000.01900.01900.019061,000
13 Apr 20220.02000.02000.02000.02000.0200101,000
12 Apr 20220.01900.01900.01900.01900.0190251,000
11 Apr 20220.02000.02000.02000.02000.0200779,000
08 Apr 20220.02000.02100.02000.02100.02103,100
07 Apr 20220.02100.02100.02100.02100.02101,200,000
06 Apr 20220.02000.02100.02000.02100.0210482,000
05 Apr 20220.02100.02100.02100.02100.0210-
04 Apr 20220.02000.02100.02000.02100.0210550,000
01 Apr 20220.01900.02000.01900.02000.02001,359,600
31 Mar 20220.02000.02000.01900.01900.01901,861,000
30 Mar 20220.01800.01800.01800.01800.01802,000
29 Mar 20220.02000.02100.02000.02100.0210300,000
28 Mar 20220.02000.02000.02000.02000.020018,800
25 Mar 20220.01800.01800.01800.01800.0180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...