Mail

M03.SI - Miyoshi Limited

SES - SES Delayed Price. Currency in SGD

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
31 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
30 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
29 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	978,000
26 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
25 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
23 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
22 May 2023	0.0170	0.0170	0.0160	0.0160	0.0160	2,639,500
19 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	75,000
18 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 May 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
16 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,100,000
15 May 2023	0.0180	0.0190	0.0180	0.0190	0.0190	638,000
12 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	510,000
11 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	500,000
10 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	300,000
08 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	250,000
05 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	243,000
04 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1,154,800
03 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	2,209,300
02 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,203,400
28 Apr 2023	0.0190	0.0190	0.0190	0.0190	0.0190	786,600
27 Apr 2023	0.0200	0.0200	0.0200	0.0200	0.0200	3,037,500
26 Apr 2023	0.0200	0.0200	0.0190	0.0200	0.0200	3,718,500
25 Apr 2023	0.0190	0.0200	0.0180	0.0200	0.0200	4,497,400
24 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	2,000
21 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	691,100
20 Apr 2023	0.0180	0.0180	0.0180	0.0180	0.0180	5,000
19 Apr 2023	0.0190	0.0190	0.0180	0.0190	0.0190	829,200
18 Apr 2023	0.0190	0.0190	0.0180	0.0190	0.0190	2,070,900
17 Apr 2023	0.0190	0.0200	0.0190	0.0190	0.0190	4,459,200
14 Apr 2023	0.0190	0.0190	0.0180	0.0180	0.0180	2,777,500
13 Apr 2023	0.0180	0.0200	0.0180	0.0190	0.0190	1,276,000
12 Apr 2023	0.0200	0.0200	0.0190	0.0200	0.0200	1,731,700
11 Apr 2023	0.0210	0.0210	0.0200	0.0210	0.0210	1,337,300
10 Apr 2023	0.0220	0.0220	0.0200	0.0210	0.0210	2,540,600
06 Apr 2023	0.0200	0.0220	0.0200	0.0220	0.0220	1,145,100
05 Apr 2023	0.0210	0.0210	0.0200	0.0210	0.0210	636,200
04 Apr 2023	0.0210	0.0210	0.0200	0.0210	0.0210	6,944,300
03 Apr 2023	0.0200	0.0210	0.0200	0.0200	0.0200	497,900
31 Mar 2023	0.0200	0.0210	0.0190	0.0200	0.0200	436,100
30 Mar 2023	0.0200	0.0210	0.0200	0.0200	0.0200	279,100
29 Mar 2023	0.0200	0.0210	0.0190	0.0210	0.0210	1,037,600
28 Mar 2023	0.0170	0.0200	0.0170	0.0200	0.0200	5,433,400
27 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	39,000
23 Mar 2023	0.0160	0.0180	0.0160	0.0180	0.0180	472,000
22 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Mar 2023	0.0170	0.0180	0.0170	0.0180	0.0180	73,000
16 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Mar 2023	0.0160	0.0170	0.0160	0.0170	0.0170	406,000
14 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	183,000
02 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	551,600
01 Mar 2023	0.0180	0.0180	0.0170	0.0170	0.0170	30,200
28 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	380,000
27 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Feb 2023	0.0180	0.0190	0.0180	0.0180	0.0180	755,000
22 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	277,000
20 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	40,000
17 Feb 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Feb 2023	0.0180	0.0190	0.0170	0.0180	0.0180	895,000
15 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	41,000
08 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	250,000
07 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	24,000
03 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
31 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	200,000
30 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
27 Jan 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Jan 2023	0.0180	0.0190	0.0180	0.0190	0.0190	251,000
25 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Jan 2023	0.0160	0.0170	0.0160	0.0170	0.0170	180,800
11 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
09 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	250,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...