Singapore markets open in 3 hours 14 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
27,991.33 -151.96 (-0.54%) CMC Crypto 200
611.67 +6.62 (+1.09%)
Mandarin Oriental International Limited (M04.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 05:04PM SGT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 1.8400 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 14,400 |
| 20 Mar 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 17 Mar 2023 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 3,004,712 |
| 16 Mar 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 15 Mar 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 14 Mar 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1,000 |
| 13 Mar 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8500 | 1.8500 | 23,400 |
| 10 Mar 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 3,900 |
| 09 Mar 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 3,626,900 |
| 08 Mar 2023 | 1.8800 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 44,900 |
| 07 Mar 2023 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | 29,000 |
| 06 Mar 2023 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 150,600 |
| 03 Mar 2023 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1,100 |
| 02 Mar 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 Mar 2023 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 8,800 |
| 28 Feb 2023 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 27,900 |
| 27 Feb 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 24 Feb 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 23 Feb 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 112,000 |
| 22 Feb 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 8,000 |
| 21 Feb 2023 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 89,000 |
| 20 Feb 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,000 |
| 17 Feb 2023 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | 1.8500 | 12,500 |
| 16 Feb 2023 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.8800 | 55,900 |
| 15 Feb 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8800 | 1.8800 | 34,800 |
| 14 Feb 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 32,800 |
| 13 Feb 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 3,400 |
| 10 Feb 2023 | 1.8900 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 6,300 |
| 09 Feb 2023 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 15,500 |
| 08 Feb 2023 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 3,500 |
| 07 Feb 2023 | 1.9300 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 32,500 |
| 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 |
| *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.
