Singapore markets close in 3 hours 1 minute
Straits Times Index
3,377.62 -8.31 (-0.25%) Nikkei
27,678.45 -15.20 (-0.05%) Hang Seng
21,322.51 +100.35 (+0.47%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,927.14 +145.22 (+0.64%) CMC Crypto 200
526.56 +1.42 (+0.27%)
Mandarin Oriental International Limited (M04.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
As of 01:24PM SGT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 1.9300 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 27,900 |
| 06 Feb 2023 | 1.9100 | 1.9300 | 1.8800 | 1.9000 | 1.9000 | 28,800 |
| 03 Feb 2023 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 36,500 |
| 02 Feb 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 49,200 |
| 01 Feb 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,000 |
| 31 Jan 2023 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | 1.8800 | 8,400 |
| 30 Jan 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8700 | 1.8700 | 24,900 |
| 27 Jan 2023 | 1.8900 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 152,400 |
| 26 Jan 2023 | 1.8800 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 30,900 |
| 25 Jan 2023 | 1.9300 | 1.9300 | 1.8700 | 1.8700 | 1.8700 | 79,600 |
| 20 Jan 2023 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 30,800 |
| 19 Jan 2023 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 33,000 |
| 18 Jan 2023 | 1.9500 | 1.9500 | 1.8900 | 1.9000 | 1.9000 | 75,100 |
| 17 Jan 2023 | 1.9600 | 1.9600 | 1.9100 | 1.9300 | 1.9300 | 39,400 |
| 16 Jan 2023 | 1.9000 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 35,400 |
| 13 Jan 2023 | 1.9400 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 55,700 |
| 12 Jan 2023 | 1.9400 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 74,000 |
| 11 Jan 2023 | 1.8800 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 88,200 |
| 10 Jan 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 21,100 |
| 09 Jan 2023 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | 1.9200 | 24,200 |
| 06 Jan 2023 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 5,600 |
| 05 Jan 2023 | 1.8700 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 19,600 |
| 04 Jan 2023 | 1.9000 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 1,500 |
| 03 Jan 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 30 Dec 2022 | 1.9300 | 1.9300 | 1.8500 | 1.9200 | 1.9200 | 9,700 |
| 29 Dec 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 200 |
| 28 Dec 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 27 Dec 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 23 Dec 2022 | 1.8600 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 3,600 |
| 22 Dec 2022 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 200 |
| 21 Dec 2022 | 1.8700 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | 9,400 |
| 20 Dec 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 19 Dec 2022 | 1.7900 | 1.8100 | 1.7900 | 1.8100 | 1.8100 | 3,600 |
| 16 Dec 2022 | 1.9000 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 7,200 |
| 15 Dec 2022 | 1.9000 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 22,200 |
| 14 Dec 2022 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 34,800 |
| 13 Dec 2022 | 1.8600 | 1.9600 | 1.8600 | 1.9000 | 1.9000 | 106,800 |
| 12 Dec 2022 | 1.8300 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 38,100 |
| 09 Dec 2022 | 1.8100 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 129,200 |
| 08 Dec 2022 | 1.8100 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 25,600 |
| 07 Dec 2022 | 1.7600 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 57,400 |
| 06 Dec 2022 | 1.7600 | 1.8000 | 1.7000 | 1.7600 | 1.7600 | 248,500 |
| 05 Dec 2022 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 43,700 |
| 02 Dec 2022 | 1.7200 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 75,700 |
| 01 Dec 2022 | 1.7200 | 1.7400 | 1.6900 | 1.7100 | 1.7100 | 28,700 |
| 30 Nov 2022 | 1.7200 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 140,700 |
| 29 Nov 2022 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 111,000 |
| 28 Nov 2022 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | 5,000 |
| 25 Nov 2022 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 6,400 |
| 24 Nov 2022 | 1.7000 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 1,024,500 |
| 23 Nov 2022 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 20,600 |
| 22 Nov 2022 | 1.7200 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 726,200 |
| 21 Nov 2022 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 1,200 |
| 18 Nov 2022 | 1.7000 | 1.7900 | 1.7000 | 1.7400 | 1.7400 | 67,400 |
| 17 Nov 2022 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 11,100 |
| 16 Nov 2022 | 1.6600 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 76,000 |
| 15 Nov 2022 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 218,200 |
| 14 Nov 2022 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 103,500 |
| 11 Nov 2022 | 1.6300 | 1.6900 | 1.6000 | 1.6600 | 1.6600 | 182,900 |
| 10 Nov 2022 | 1.6100 | 1.6400 | 1.5600 | 1.6000 | 1.6000 | 80,600 |
| 09 Nov 2022 | 1.7600 | 1.7800 | 1.6000 | 1.6200 | 1.6200 | 177,900 |
| 08 Nov 2022 | 1.7600 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 5,400 |
| 07 Nov 2022 | 1.7000 | 1.7800 | 1.6700 | 1.7800 | 1.7800 | 76,000 |
| 04 Nov 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 16,000 |
| 03 Nov 2022 | 1.6900 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 14,700 |
| 02 Nov 2022 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 24,500 |
| 01 Nov 2022 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 6,200 |
| 31 Oct 2022 | 1.6900 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 62,000 |
| 28 Oct 2022 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 34,300 |
| 27 Oct 2022 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 39,000 |
| 26 Oct 2022 | 1.6800 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 48,200 |
| 25 Oct 2022 | 1.7500 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 72,800 |
| 21 Oct 2022 | 1.8200 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 20,300 |
| 20 Oct 2022 | 1.8200 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 24,600 |
| 19 Oct 2022 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 600 |
| 18 Oct 2022 | 1.7300 | 1.8900 | 1.6400 | 1.8200 | 1.8200 | 254,200 |
| 17 Oct 2022 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 13,600 |
| 14 Oct 2022 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 6,400 |
| 13 Oct 2022 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 26,200 |
| 12 Oct 2022 | 1.8200 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 62,500 |
| 11 Oct 2022 | 1.8700 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 60,700 |
| 10 Oct 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 07 Oct 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 06 Oct 2022 | 1.9100 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 10,400 |
| 05 Oct 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 04 Oct 2022 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 12,900 |
| 03 Oct 2022 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 30 Sept 2022 | 1.8700 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 146,300 |
| 29 Sept 2022 | 1.8800 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 45,800 |
| 28 Sept 2022 | 1.8800 | 1.9400 | 1.8600 | 1.9100 | 1.9100 | 75,700 |
| 27 Sept 2022 | 1.9000 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 98,900 |
| 26 Sept 2022 | 1.9100 | 1.9700 | 1.8700 | 1.9500 | 1.9500 | 30,200 |
| 23 Sept 2022 | 1.8800 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 91,300 |
| 22 Sept 2022 | 1.9000 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 4,800 |
| 21 Sept 2022 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 50,400 |
| 20 Sept 2022 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 47,400 |
| 19 Sept 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 25,400 |
| 16 Sept 2022 | 1.9500 | 2.0000 | 1.8900 | 1.9400 | 1.9400 | 166,700 |
| 15 Sept 2022 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 300 |
| 14 Sept 2022 | 1.9700 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 32,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
