Singapore markets close in 4 hours 15 minutes

Mandarin Oriental International Limited (M04.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.5300+0.0100 (+0.66%)
As of 09:30AM SGT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20241.53001.53001.53001.53001.53003,600
04 Mar 20241.52001.52001.52001.52001.5200-
01 Mar 20241.52001.52001.52001.52001.5200700
29 Feb 20241.56001.56001.53001.53001.5300600
28 Feb 20241.51001.56001.51001.56001.560052,400
27 Feb 20241.51001.51001.51001.51001.5100-
26 Feb 20241.55001.55001.51001.51001.510024,700
23 Feb 20241.55001.56001.55001.55001.550024,100
22 Feb 20241.50001.55001.50001.54001.54001,900
21 Feb 20241.52001.53001.52001.53001.530056,200
20 Feb 20241.50001.51001.50001.50001.5000208,500
19 Feb 20241.50001.50001.48001.50001.500034,800
16 Feb 20241.50001.52001.48001.50001.5000175,500
15 Feb 20241.51001.51001.48001.49001.490079,000
14 Feb 20241.50001.50001.45001.49001.490040,000
13 Feb 20241.51001.51001.46001.48001.480045,500
09 Feb 20241.50001.50001.50001.50001.5000-
08 Feb 20241.45001.50001.44001.50001.500016,100
07 Feb 20241.52001.52001.44001.46001.460027,100
06 Feb 20241.50001.52001.50001.52001.5200400
05 Feb 20241.48001.48001.48001.48001.48005,100
02 Feb 20241.51001.51001.47001.47001.47002,000
01 Feb 20241.50001.52001.47001.47001.470022,200
31 Jan 20241.47001.50001.47001.50001.5000900
30 Jan 20241.47001.47001.46001.46001.46008,000
29 Jan 20241.50001.50001.50001.50001.5000-
26 Jan 20241.50001.50001.50001.50001.5000200
25 Jan 20241.52001.52001.52001.52001.5200-
24 Jan 20241.47001.52001.47001.52001.52003,200
23 Jan 20241.53001.53001.47001.47001.470050,100
22 Jan 20241.52001.52001.52001.52001.5200-
19 Jan 20241.49001.52001.49001.52001.52005,000
18 Jan 20241.47001.47001.47001.47001.47001,200
17 Jan 20241.50001.50001.49001.49001.49004,600
16 Jan 20241.49001.49001.49001.49001.4900-
15 Jan 20241.50001.50001.49001.49001.490030,000
12 Jan 20241.52001.52001.49001.49001.490018,100
11 Jan 20241.55001.56001.53001.53001.530037,400
10 Jan 20241.55001.55001.55001.55001.5500-
09 Jan 20241.55001.56001.55001.55001.550010,900
08 Jan 20241.57001.57001.57001.57001.570013,700
05 Jan 20241.56001.56001.56001.56001.5600-
04 Jan 20241.56001.56001.56001.56001.5600-
03 Jan 20241.58001.58001.56001.56001.56007,500
02 Jan 20241.56001.61001.56001.60001.600064,200
29 Dec 20231.56001.57001.56001.56001.560029,500
28 Dec 20231.58001.60001.56001.57001.5700108,800
27 Dec 20231.53001.60001.53001.60001.6000101,300
26 Dec 20231.56001.56001.56001.56001.5600-
22 Dec 20231.56001.56001.56001.56001.5600-
21 Dec 20231.56001.56001.56001.56001.5600-
20 Dec 20231.56001.56001.56001.56001.56005,000
19 Dec 20231.54001.56001.54001.55001.550025,100
18 Dec 20231.57001.57001.56001.56001.5600200
15 Dec 20231.58001.58001.58001.58001.5800200
14 Dec 20231.58001.58001.55001.58001.580016,100
13 Dec 20231.57001.58001.53001.53001.530016,900
12 Dec 20231.50001.58001.50001.58001.580019,800
11 Dec 20231.55001.58001.54001.54001.540049,900
08 Dec 20231.56001.58001.54001.58001.580043,000
07 Dec 20231.55001.55001.48001.52001.520036,200
06 Dec 20231.55001.55001.50001.50001.500026,000
05 Dec 20231.60001.60001.47001.47001.470048,400
04 Dec 20231.60001.60001.60001.60001.6000400
01 Dec 20231.56001.56001.56001.56001.5600200
30 Nov 20231.57001.57001.56001.56001.560049,400
29 Nov 20231.68001.68001.58001.58001.580017,300
28 Nov 20231.62001.68001.59001.68001.68001,200
27 Nov 20231.70001.70001.70001.70001.7000-
24 Nov 20231.55001.70001.55001.70001.700058,800
23 Nov 20231.59001.59001.59001.59001.5900-
22 Nov 20231.61001.61001.59001.59001.59002,900
21 Nov 20231.61001.65001.61001.61001.610010,000
20 Nov 20231.63001.63001.63001.63001.63002,300
17 Nov 20231.61001.61001.61001.61001.6100-
16 Nov 20231.61001.61001.61001.61001.6100-
15 Nov 20231.64001.64001.56001.61001.61006,300
14 Nov 20231.55001.55001.55001.55001.55003,400
10 Nov 20231.54001.54001.48001.48001.480027,400
09 Nov 20231.58001.59001.52001.52001.520015,300
08 Nov 20231.60001.60001.55001.55001.55004,400
07 Nov 20231.63001.63001.63001.63001.630061,200
06 Nov 20231.59001.61001.59001.60001.600012,100
03 Nov 20231.56001.59001.55001.59001.590049,300
02 Nov 20231.50001.50001.49001.49001.490020,000
01 Nov 20231.50001.50001.50001.50001.5000-
31 Oct 20231.50001.50001.50001.50001.5000700
30 Oct 20231.50001.50001.50001.50001.50007,000
27 Oct 20231.47001.50001.46001.48001.480083,700
26 Oct 20231.48001.49001.45001.46001.460074,200
25 Oct 20231.50001.50001.48001.50001.5000109,000
24 Oct 20231.52001.52001.52001.52001.5200-
23 Oct 20231.56001.56001.52001.52001.520010,100
20 Oct 20231.52001.56001.50001.56001.560014,500
19 Oct 20231.58001.58001.51001.52001.520045,400
18 Oct 20231.58001.58001.58001.58001.5800-
17 Oct 20231.62001.62001.56001.58001.580014,800
16 Oct 20231.60001.62001.60001.62001.6200300
13 Oct 20231.65001.65001.60001.60001.60006,900
12 Oct 20231.64001.64001.64001.64001.64004,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...