Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,997.01 -563.03 (-0.87%) CMC Crypto 200
1,334.27 -62.27 (-4.46%)
Mandarin Oriental International Limited (M04.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 03:24PM SGT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 20,000 |
| 24 Apr 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 69,500 |
| 23 Apr 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 392,300 |
| 22 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 19 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 8,700 |
| 18 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 Apr 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 41,500 |
| 16 Apr 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 9,500 |
| 15 Apr 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 12 Apr 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 117,500 |
| 11 Apr 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 46,300 |
| 09 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 139,800 |
| 08 Apr 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 87,400 |
| 05 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 27,900 |
| 04 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 03 Apr 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 7,800 |
| 02 Apr 2024 | 1.5400 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 49,200 |
| 01 Apr 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 2,700 |
| 28 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 27 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 26 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 25 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5,800 |
| 22 Mar 2024 | 1.5900 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 23,200 |
| 21 Mar 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 14,500 |
| 21 Mar 2024 | 0.035 Dividend | |||||
| 20 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | - |
| 19 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | - |
| 18 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | - |
| 15 Mar 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.4950 | 19,000 |
| 14 Mar 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5439 | 23,800 |
| 13 Mar 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5439 | 12,000 |
| 12 Mar 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5634 | 5,100 |
| 11 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5634 | 5,000 |
| 08 Mar 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5634 | 89,100 |
| 07 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | 35,800 |
| 06 Mar 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4852 | 104,900 |
| 05 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | 3,600 |
| 04 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4852 | - |
| 01 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4852 | 700 |
| 29 Feb 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.4950 | 600 |
| 28 Feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5243 | 52,400 |
| 27 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4755 | - |
| 26 Feb 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4755 | 24,700 |
| 23 Feb 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5145 | 24,100 |
| 22 Feb 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5048 | 1,900 |
| 21 Feb 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.4950 | 56,200 |
| 20 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4657 | 208,500 |
| 19 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4657 | 34,800 |
| 16 Feb 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.4657 | 175,500 |
| 15 Feb 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4559 | 79,000 |
| 14 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4559 | 40,000 |
| 13 Feb 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4461 | 45,500 |
| 09 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4657 | - |
| 08 Feb 2024 | 1.4500 | 1.5000 | 1.4400 | 1.5000 | 1.4657 | 16,100 |
| 07 Feb 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4600 | 1.4266 | 27,100 |
| 06 Feb 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.4852 | 400 |
| 05 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4461 | 5,100 |
| 02 Feb 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4364 | 2,000 |
| 01 Feb 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4364 | 22,200 |
| 31 Jan 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.4657 | 900 |
| 30 Jan 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4266 | 8,000 |
| 29 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4657 | - |
| 26 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4657 | 200 |
| 25 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4852 | - |
| 24 Jan 2024 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.4852 | 3,200 |
| 23 Jan 2024 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | 1.4364 | 50,100 |
| 22 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4852 | - |
| 19 Jan 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.4852 | 5,000 |
| 18 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4364 | 1,200 |
| 17 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4559 | 4,600 |
| 16 Jan 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4559 | - |
| 15 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4559 | 30,000 |
| 12 Jan 2024 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4559 | 18,100 |
| 11 Jan 2024 | 1.5500 | 1.5600 | 1.5300 | 1.5300 | 1.4950 | 37,400 |
| 10 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5145 | - |
| 09 Jan 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5145 | 10,900 |
| 08 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5341 | 13,700 |
| 05 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | - |
| 04 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | - |
| 03 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5243 | 7,500 |
| 02 Jan 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 1.5634 | 64,200 |
| 29 Dec 2023 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5243 | 29,500 |
| 28 Dec 2023 | 1.5800 | 1.6000 | 1.5600 | 1.5700 | 1.5341 | 108,800 |
| 27 Dec 2023 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.5634 | 101,300 |
| 26 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | - |
| 22 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | - |
| 21 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | - |
| 20 Dec 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | 5,000 |
| 19 Dec 2023 | 1.5400 | 1.5600 | 1.5400 | 1.5500 | 1.5145 | 25,100 |
| 18 Dec 2023 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5243 | 200 |
| 15 Dec 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5439 | 200 |
| 14 Dec 2023 | 1.5800 | 1.5800 | 1.5500 | 1.5800 | 1.5439 | 16,100 |
| 13 Dec 2023 | 1.5700 | 1.5800 | 1.5300 | 1.5300 | 1.4950 | 16,900 |
| 12 Dec 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5439 | 19,800 |
| 11 Dec 2023 | 1.5500 | 1.5800 | 1.5400 | 1.5400 | 1.5048 | 49,900 |
| 08 Dec 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5800 | 1.5439 | 43,000 |
| 07 Dec 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.4852 | 36,200 |
| 06 Dec 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.4657 | 26,000 |
| 05 Dec 2023 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | 1.4364 | 48,400 |
| 04 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5634 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.