Singapore markets closed

Mandarin Oriental International Limited (M04.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.6700-0.0300 (-1.76%)
At close: 05:04PM SGT
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20231.67001.67001.67001.67001.670013,800
22 Sept 20231.70001.70001.70001.70001.7000-
21 Sept 20231.70001.70001.70001.70001.70001,500
20 Sept 20231.70001.74001.70001.74001.740010,800
19 Sept 20231.70001.70001.66001.70001.700010,800
18 Sept 20231.65001.65001.65001.65001.6500-
15 Sept 20231.65001.65001.65001.65001.6500-
14 Sept 20231.65001.65001.65001.65001.6500-
13 Sept 20231.68001.68001.65001.65001.65005,200
12 Sept 20231.75001.75001.75001.75001.7500-
11 Sept 20231.67001.75001.67001.75001.75003,500
08 Sept 20231.67001.67001.67001.67001.6700-
07 Sept 20231.71001.71001.67001.67001.670032,800
06 Sept 20231.78001.79001.70001.70001.700040,400
05 Sept 20231.75001.75001.75001.75001.7500-
04 Sept 20231.74001.78001.74001.75001.750030,500
31 Aug 20231.80001.80001.73001.74001.740039,900
30 Aug 20231.75001.80001.75001.80001.800024,300
29 Aug 20231.75001.75001.75001.75001.750011,900
28 Aug 20231.80001.80001.80001.80001.80002,600
25 Aug 20231.76001.81001.76001.80001.800046,900
24 Aug 20231.75001.76001.68001.76001.760015,300
23 Aug 20231.71001.71001.71001.71001.7100-
22 Aug 20231.70001.71001.70001.71001.7100107,900
21 Aug 20231.70001.74001.66001.74001.7400119,600
18 Aug 20231.70001.71001.70001.71001.7100110,900
17 Aug 20231.67001.67001.67001.67001.67007,000
17 Aug 20230.015 Dividend
16 Aug 20231.77001.77001.65001.66001.645089,800
15 Aug 20231.69001.76001.69001.76001.7441322,500
14 Aug 20231.68001.69001.68001.69001.674713,000
11 Aug 20231.66001.68001.66001.67001.654937,700
10 Aug 20231.66001.67001.61001.65001.635128,500
08 Aug 20231.63001.63001.63001.63001.6153-
07 Aug 20231.63001.63001.63001.63001.6153-
04 Aug 20231.63001.63001.63001.63001.6153-
03 Aug 20231.65001.65001.62001.63001.615366,100
02 Aug 20231.67001.67001.65001.65001.63515,200
01 Aug 20231.68001.68001.65001.65001.63516,600
31 Jul 20231.68001.69001.65001.68001.664886,400
28 Jul 20231.62001.62001.62001.62001.60544,000
27 Jul 20231.62001.63001.60001.60001.585571,700
26 Jul 20231.67001.67001.66001.67001.654958,000
25 Jul 20231.65001.68001.65001.68001.664826,800
24 Jul 20231.64001.64001.64001.64001.625232,400
21 Jul 20231.64001.64001.64001.64001.6252600
20 Jul 20231.65001.65001.64001.64001.625217,500
19 Jul 20231.64001.65001.64001.65001.635173,500
18 Jul 20231.64001.64001.64001.64001.625213,300
17 Jul 20231.64001.64001.64001.64001.6252800
14 Jul 20231.64001.64001.62001.64001.625255,500
13 Jul 20231.61001.61001.61001.61001.595510,000
12 Jul 20231.62001.63001.60001.63001.6153145,100
11 Jul 20231.62001.62001.62001.62001.6054-
10 Jul 20231.60001.62001.60001.62001.605420,200
07 Jul 20231.62001.64001.60001.64001.625224,100
06 Jul 20231.63001.63001.60001.61001.595570,700
05 Jul 20231.64001.65001.64001.65001.6351100,400
04 Jul 20231.64001.64001.62001.62001.6054148,900
03 Jul 20231.65001.66001.64001.64001.625233,200
30 Jun 20231.65001.65001.62001.65001.6351143,600
28 Jun 20231.66001.71001.65001.66001.64509,300
27 Jun 20231.66001.66001.66001.66001.6450-
26 Jun 20231.67001.70001.66001.66001.645043,000
23 Jun 20231.68001.71001.68001.68001.664850,000
22 Jun 20231.67001.67001.67001.67001.6549-
21 Jun 20231.65001.67001.64001.67001.6549102,100
20 Jun 20231.65001.66001.65001.66001.64503,300
19 Jun 20231.67001.68001.65001.66001.645019,200
16 Jun 20231.68001.70001.68001.70001.684613,400
15 Jun 20231.68001.68001.67001.67001.654965,000
14 Jun 20231.66001.71001.65001.67001.654993,000
13 Jun 20231.68001.70001.64001.65001.6351157,100
12 Jun 20231.70001.70001.70001.70001.6846-
09 Jun 20231.70001.70001.70001.70001.6846500
08 Jun 20231.70001.70001.66001.66001.645051,200
07 Jun 20231.69001.70001.69001.70001.684645,100
06 Jun 20231.69001.69001.68001.68001.664826,400
05 Jun 20231.69001.70001.69001.70001.684611,200
01 Jun 20231.68001.68001.68001.68001.66481,200
31 May 20231.71001.71001.68001.68001.664812,000
30 May 20231.75001.75001.74001.74001.724313,800
29 May 20231.70001.74001.70001.74001.724343,700
26 May 20231.72001.72001.72001.72001.7045-
25 May 20231.75001.75001.72001.72001.70455,300
24 May 20231.75001.75001.72001.72001.704542,900
23 May 20231.75001.75001.70001.72001.7045194,600
22 May 20231.77001.77001.76001.76001.744191,700
19 May 20231.76001.76001.76001.76001.74413,489,784
18 May 20231.79001.80001.76001.76001.744147,200
17 May 20231.80001.80001.80001.80001.7837-
16 May 20231.81001.82001.80001.80001.78375,100
15 May 20231.81001.81001.81001.81001.7936-
12 May 20231.77001.81001.77001.81001.793615,700
11 May 20231.76001.76001.75001.76001.744131,100
10 May 20231.77001.77001.75001.76001.744123,500
09 May 20231.77001.77001.76001.76001.744175,600
08 May 20231.76001.80001.76001.77001.75404,600
05 May 20231.81001.81001.75001.77001.754019,800
04 May 20231.84001.85001.80001.84001.823457,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...