Singapore markets closed

Mandarin Oriental International Limited (M04.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.8500+0.0500 (+2.78%)
At close: 04:59PM SGT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20221.81001.85001.78001.85001.8500129,200
08 Dec 20221.81001.81001.77001.80001.800025,600
07 Dec 20221.76001.80001.74001.79001.790057,400
06 Dec 20221.76001.80001.70001.76001.7600248,500
05 Dec 20221.73001.76001.73001.76001.760043,700
02 Dec 20221.72001.76001.71001.75001.750075,700
01 Dec 20221.72001.74001.69001.71001.710028,700
30 Nov 20221.72001.72001.67001.68001.6800140,700
29 Nov 20221.73001.73001.72001.72001.7200111,000
28 Nov 20221.74001.74001.73001.73001.73005,000
25 Nov 20221.72001.73001.71001.71001.71006,400
24 Nov 20221.70001.76001.70001.73001.73001,024,500
23 Nov 20221.70001.73001.70001.70001.700020,600
22 Nov 20221.72001.74001.70001.70001.7000726,200
21 Nov 20221.79001.79001.73001.73001.73001,200
18 Nov 20221.70001.79001.70001.74001.740067,400
17 Nov 20221.70001.71001.70001.70001.700011,100
16 Nov 20221.66001.73001.66001.68001.680076,000
15 Nov 20221.67001.69001.66001.67001.6700218,200
14 Nov 20221.68001.69001.66001.67001.6700103,500
11 Nov 20221.63001.69001.60001.66001.6600182,900
10 Nov 20221.61001.64001.56001.60001.600080,600
09 Nov 20221.76001.78001.60001.62001.6200177,900
08 Nov 20221.76001.82001.73001.73001.73005,400
07 Nov 20221.70001.78001.67001.78001.780076,000
04 Nov 20221.70001.70001.67001.68001.680016,000
03 Nov 20221.69001.70001.64001.65001.650014,700
02 Nov 20221.66001.67001.66001.67001.670024,500
01 Nov 20221.66001.69001.66001.67001.67006,200
31 Oct 20221.69001.75001.65001.65001.650062,000
28 Oct 20221.67001.67001.64001.64001.640034,300
27 Oct 20221.70001.70001.67001.68001.680039,000
26 Oct 20221.68001.73001.67001.71001.710048,200
25 Oct 20221.75001.75001.66001.66001.660072,800
21 Oct 20221.82001.83001.79001.79001.790020,300
20 Oct 20221.82001.83001.80001.82001.820024,600
19 Oct 20221.82001.82001.82001.82001.8200600
18 Oct 20221.73001.89001.64001.82001.8200254,200
17 Oct 20221.75001.75001.74001.74001.740013,600
14 Oct 20221.80001.80001.75001.80001.80006,400
13 Oct 20221.82001.82001.80001.80001.800026,200
12 Oct 20221.82001.89001.82001.86001.860062,500
11 Oct 20221.87001.90001.84001.88001.880060,700
10 Oct 20221.91001.91001.91001.91001.9100-
07 Oct 20221.91001.91001.91001.91001.9100-
06 Oct 20221.91001.92001.91001.91001.910010,400
05 Oct 20221.91001.91001.91001.91001.9100-
04 Oct 20221.91001.91001.90001.91001.910012,900
03 Oct 20221.88001.88001.88001.88001.8800-
30 Sept 20221.87001.91001.85001.88001.8800146,300
29 Sept 20221.88001.91001.87001.87001.870045,800
28 Sept 20221.88001.94001.86001.91001.910075,700
27 Sept 20221.90001.96001.90001.92001.920098,900
26 Sept 20221.91001.97001.87001.95001.950030,200
23 Sept 20221.88001.96001.88001.95001.950091,300
22 Sept 20221.90001.94001.88001.88001.88004,800
21 Sept 20221.92001.92001.88001.89001.890050,400
20 Sept 20221.90001.95001.90001.95001.950047,400
19 Sept 20221.94001.94001.94001.94001.940025,400
16 Sept 20221.95002.00001.89001.94001.9400166,700
15 Sept 20221.96002.02001.96002.02002.0200300
14 Sept 20221.97001.98001.92001.98001.980032,700
13 Sept 20222.00002.03002.00002.03002.030040,200
12 Sept 20222.01002.05002.00002.02002.020017,100
09 Sept 20222.01002.05002.01002.05002.05002,500
08 Sept 20221.99002.05001.99002.01002.010090,800
07 Sept 20221.98002.05001.98002.05002.050065,400
06 Sept 20222.00002.05002.00002.05002.050059,300
05 Sept 20222.01002.01001.99002.00002.000065,800
02 Sept 20222.00002.02001.97002.02002.0200154,000
01 Sept 20222.05002.05002.02002.05002.0500144,100
31 Aug 20222.04002.05002.02002.05002.050018,900
30 Aug 20222.02002.02002.02002.02002.0200-
29 Aug 20222.02002.02002.02002.02002.0200400
26 Aug 20221.97002.02001.97002.02002.02004,800
25 Aug 20222.02002.02002.02002.02002.020040,600
24 Aug 20222.00002.03001.97002.01002.01008,800
23 Aug 20221.98001.98001.98001.98001.9800-
22 Aug 20221.97001.98001.97001.98001.98005,700
19 Aug 20221.97002.03001.97002.03002.030024,100
18 Aug 20221.96001.96001.96001.96001.9600-
17 Aug 20221.99001.99001.96001.96001.960024,000
16 Aug 20221.96001.96001.96001.96001.960035,000
15 Aug 20221.96001.96001.96001.96001.9600-
12 Aug 20221.95001.97001.95001.96001.960016,600
11 Aug 20221.95002.00001.95001.96001.960046,100
10 Aug 20221.93001.96001.90001.90001.900088,500
08 Aug 20221.90001.90001.90001.90001.90001,300
05 Aug 20222.05002.05002.05002.05002.0500-
04 Aug 20222.05002.05002.05002.05002.0500-
03 Aug 20222.05002.05002.05002.05002.0500-
02 Aug 20221.99002.05001.99002.05002.050075,700
01 Aug 20221.99002.03001.99002.02002.020044,800
29 Jul 20221.99001.99001.99001.99001.9900-
28 Jul 20221.99001.99001.99001.99001.9900-
27 Jul 20221.99001.99001.99001.99001.9900-
26 Jul 20221.95001.99001.95001.99001.99005,200
25 Jul 20221.93001.94001.93001.94001.940026,500
22 Jul 20221.92001.93001.92001.93001.930013,800
21 Jul 20221.86001.86001.86001.86001.860022,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...