M04.SI - Mandarin Oriental International Limited

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Feb 20201.73001.75001.71001.71001.710044,900
14 Feb 20201.73001.73001.70001.73001.7300313,800
13 Feb 20201.72001.74001.71001.73001.730084,600
12 Feb 20201.72001.74001.70001.74001.740099,500
11 Feb 20201.70001.73001.68001.72001.7200174,100
10 Feb 20201.70001.72001.68001.70001.7000104,800
07 Feb 20201.71001.73001.67001.67001.670093,300
06 Feb 20201.70001.73001.69001.73001.730048,100
05 Feb 20201.70001.72001.66001.70001.700098,200
04 Feb 20201.68001.70001.66001.70001.700075,100
03 Feb 20201.67001.69001.63001.68001.680067,900
31 Jan 20201.71001.71001.67001.69001.6900126,300
30 Jan 20201.73001.73001.69001.71001.710069,600
29 Jan 20201.71001.75001.70001.73001.7300157,400
28 Jan 20201.75001.76001.68001.74001.7400238,400
24 Jan 20201.75001.77001.74001.77001.770068,200
23 Jan 20201.76001.77001.72001.76001.7600249,900
22 Jan 20201.77001.79001.75001.78001.7800167,100
21 Jan 20201.79001.80001.77001.80001.800079,800
20 Jan 20201.77001.81001.77001.81001.810077,400
17 Jan 20201.81001.81001.78001.80001.800086,300
16 Jan 20201.80001.80001.77001.80001.800019,200
15 Jan 20201.80001.81001.77001.80001.800027,500
14 Jan 20201.79001.80001.78001.79001.7900247,400
13 Jan 20201.78001.79001.76001.78001.780037,700
10 Jan 20201.78001.78001.75001.78001.780036,200
09 Jan 20201.76001.78001.76001.78001.780032,100
08 Jan 20201.77001.78001.74001.76001.7600281,100
07 Jan 20201.77001.79001.77001.78001.780034,200
06 Jan 20201.79001.80001.78001.79001.7900134,300
03 Jan 20201.79001.81001.78001.80001.800066,900
02 Jan 20201.82001.82001.79001.80001.800027,700
31 Dec 20191.78001.82001.78001.82001.8200459,400
30 Dec 20191.77001.79001.76001.78001.7800394,100
27 Dec 20191.75001.79001.74001.78001.7800497,200
26 Dec 20191.76001.77001.74001.75001.7500646,000
25 Dec 20191.77001.77001.77001.77001.7700-
24 Dec 20191.77001.78001.75001.77001.770066,300
23 Dec 20191.77001.77001.75001.76001.760044,300
20 Dec 20191.78001.80001.75001.77001.7700213,300
19 Dec 20191.79001.79001.75001.76001.76005,900
18 Dec 20191.77001.80001.75001.77001.7700248,500
17 Dec 20191.79001.82001.76001.77001.7700409,400
16 Dec 20191.79001.79001.73001.76001.7600192,700
13 Dec 20191.74001.80001.74001.80001.800044,800
12 Dec 20191.74001.76001.73001.76001.760059,700
11 Dec 20191.73001.78001.72001.76001.7600134,300
10 Dec 20191.76001.78001.74001.75001.750029,100
09 Dec 20191.80001.81001.72001.77001.7700185,000
06 Dec 20191.83001.83001.80001.80001.800070,900
05 Dec 20191.80001.85001.78001.83001.8300184,400
04 Dec 20191.77001.82001.75001.81001.8100528,100
03 Dec 20191.77001.78001.75001.78001.7800115,900
02 Dec 20191.76001.77001.75001.75001.750015,300
29 Nov 20191.76001.78001.73001.78001.780063,700
28 Nov 20191.76001.77001.75001.75001.750076,400
27 Nov 20191.75001.76001.72001.74001.740077,600
26 Nov 20191.73001.77001.69001.77001.7700309,800
25 Nov 20191.71001.74001.71001.74001.740040,400
22 Nov 20191.71001.74001.71001.72001.720013,800
21 Nov 20191.70001.74001.68001.71001.7100128,500
20 Nov 20191.68001.74001.66001.72001.7200719,000
19 Nov 20191.67001.68001.65001.68001.680034,600
18 Nov 20191.65001.69001.64001.67001.6700113,000
15 Nov 20191.65001.67001.64001.65001.6500138,000
14 Nov 20191.65001.68001.65001.68001.680029,600
13 Nov 20191.63001.70001.63001.65001.6500464,200
12 Nov 20191.63001.65001.63001.63001.6300100,200
11 Nov 20191.66001.66001.63001.63001.6300270,600
08 Nov 20191.67001.67001.63001.64001.6400177,900
07 Nov 20191.69001.69001.69001.69001.690016,700
06 Nov 20191.70001.71001.66001.67001.6700182,000
05 Nov 20191.66001.73001.63001.69001.6900636,500
04 Nov 20191.67001.67001.63001.65001.6500116,300
01 Nov 20191.64001.66001.63001.65001.650059,500
31 Oct 20191.65001.68001.63001.65001.6500196,300
30 Oct 20191.66001.68001.64001.65001.6500216,500
29 Oct 20191.70001.70001.66001.66001.6600168,300
25 Oct 20191.71001.72001.69001.70001.7000139,900
24 Oct 20191.67001.76001.65001.72001.7200731,000
23 Oct 20191.71001.73001.65001.68001.6800268,100
22 Oct 20191.70001.72001.64001.71001.7100488,800
21 Oct 20191.65001.69001.65001.68001.6800254,000
18 Oct 20191.65001.68001.61001.65001.6500532,600
17 Oct 20191.64001.65001.60001.65001.6500369,000
16 Oct 20191.62001.64001.59001.62001.6200256,600
15 Oct 20191.63001.64001.60001.63001.6300187,500
14 Oct 20191.65001.65001.60001.63001.630077,100
11 Oct 20191.62001.66001.62001.63001.6300394,700
10 Oct 20191.64001.66001.60001.65001.6500409,300
09 Oct 20191.58001.64001.55001.64001.6400453,200
08 Oct 20191.53001.59001.51001.58001.5800420,400
07 Oct 20191.54001.54001.49001.53001.530076,500
04 Oct 20191.55001.55001.50001.52001.5200677,000
03 Oct 20191.54001.57001.51001.55001.5500101,400
02 Oct 20191.53001.57001.48001.54001.5400464,100
01 Oct 20191.52001.55001.51001.52001.5200223,900
30 Sep 20191.42001.56001.42001.56001.56001,056,300
27 Sep 20191.43001.44001.42001.44001.4400325,500
26 Sep 20191.46001.48001.44001.44001.4400205,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...