Singapore markets close in 1 hour 2 minutes

Mandarin Oriental International Limited (M04.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
1.8000-0.0200 (-1.10%)
As of 3:42PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 20201.84001.84001.78001.80001.8000737,400
24 Sep 20201.80001.84001.80001.82001.82008,521,700
23 Sep 20201.81001.85001.81001.84001.840055,500
22 Sep 20201.80001.87001.79001.86001.8600301,800
21 Sep 20201.83001.86001.78001.86001.8600408,500
18 Sep 20201.78001.83001.76001.83001.8300571,400
17 Sep 20201.72001.82001.71001.80001.8000596,100
16 Sep 20201.71001.76001.71001.72001.7200106,000
15 Sep 20201.72001.75001.70001.73001.7300388,800
14 Sep 20201.75001.78001.72001.72001.7200108,200
11 Sep 20201.75001.82001.71001.75001.7500667,100
10 Sep 20201.73001.76001.70001.75001.7500838,300
09 Sep 20201.69001.71001.67001.70001.7000507,100
08 Sep 20201.68001.72001.67001.72001.720032,100
07 Sep 20201.67001.74001.67001.73001.7300167,400
04 Sep 20201.68001.74001.66001.71001.7100648,300
03 Sep 20201.62001.71001.59001.70001.70002,190,500
02 Sep 20201.65001.65001.62001.62001.620047,500
01 Sep 20201.62001.66001.62001.65001.6500327,500
31 Aug 20201.61001.67001.60001.67001.6700207,100
28 Aug 20201.60001.61001.58001.61001.6100137,800
27 Aug 20201.58001.60001.52001.56001.560075,100
26 Aug 20201.58001.62001.58001.60001.600061,800
25 Aug 20201.60001.64001.59001.61001.6100109,400
24 Aug 20201.60001.65001.58001.58001.580088,800
21 Aug 20201.62001.63001.59001.59001.590064,500
20 Aug 20201.65001.67001.60001.61001.6100129,900
19 Aug 20201.70001.70001.63001.67001.670041,500
18 Aug 20201.60001.75001.54001.71001.71009,524,100
17 Aug 20201.50001.60001.50001.57001.57004,242,200
14 Aug 20201.54001.57001.52001.54001.540083,600
13 Aug 20201.53001.53001.53001.53001.5300-
12 Aug 20201.48001.54001.47001.53001.5300244,300
11 Aug 20201.50001.50001.47001.50001.5000329,600
07 Aug 20201.50001.53001.48001.51001.5100211,800
06 Aug 20201.47001.51001.46001.49001.4900372,700
05 Aug 20201.49001.52001.47001.47001.470053,700
04 Aug 20201.48001.53001.45001.51001.5100135,700
03 Aug 20201.48001.49001.46001.48001.480052,900
30 Jul 20201.48001.52001.46001.48001.480030,500
29 Jul 20201.50001.50001.50001.50001.5000-
28 Jul 20201.50001.50001.50001.50001.5000-
27 Jul 20201.47001.52001.46001.50001.5000123,000
24 Jul 20201.50001.50001.50001.50001.5000-
23 Jul 20201.47001.50001.46001.50001.500018,900
22 Jul 20201.47001.49001.47001.47001.47005,400
21 Jul 20201.48001.50001.45001.50001.5000265,000
20 Jul 20201.47001.47001.44001.47001.4700292,400
17 Jul 20201.47001.51001.46001.51001.5100118,100
16 Jul 20201.47001.51001.46001.50001.500067,100
15 Jul 20201.50001.55001.47001.48001.480027,800
14 Jul 20201.49001.50001.43001.50001.5000289,300
13 Jul 20201.48001.48001.48001.48001.4800-
09 Jul 20201.48001.49001.46001.48001.480042,200
08 Jul 20201.45001.48001.44001.45001.4500172,500
07 Jul 20201.50001.50001.45001.46001.460018,400
06 Jul 20201.51001.51001.49001.51001.51009,100
03 Jul 20201.48001.50001.45001.48001.48002,135,100
02 Jul 20201.48001.52001.45001.46001.460068,300
01 Jul 20201.51001.51001.46001.48001.48008,900
30 Jun 20201.45001.51001.43001.51001.5100179,700
29 Jun 20201.49001.49001.48001.48001.480016,300
26 Jun 20201.45001.47001.45001.46001.460052,400
25 Jun 20201.41001.47001.41001.47001.4700151,400
24 Jun 20201.45001.47001.43001.45001.4500628,500
23 Jun 20201.49001.49001.42001.48001.480053,800
22 Jun 20201.40001.46001.40001.46001.460027,400
19 Jun 20201.46001.48001.45001.48001.480094,700
18 Jun 20201.45001.48001.45001.47001.4700492,300
17 Jun 20201.45001.49001.45001.45001.450047,600
16 Jun 20201.54001.54001.45001.49001.490015,400
15 Jun 20201.44001.52001.44001.48001.480056,200
12 Jun 20201.45001.56001.44001.49001.4900106,300
11 Jun 20201.54001.65001.54001.54001.540045,700
10 Jun 20201.66001.66001.55001.57001.570054,600
09 Jun 20201.58001.68001.53001.65001.6500131,100
08 Jun 20201.47001.60001.43001.53001.530097,100
05 Jun 20201.48001.48001.42001.45001.450032,600
04 Jun 20201.46001.48001.44001.44001.440049,400
03 Jun 20201.41001.46001.41001.44001.440067,600
02 Jun 20201.42001.44001.39001.42001.420029,900
01 Jun 20201.39001.44001.38001.41001.4100135,400
29 May 20201.37001.44001.35001.44001.4400183,400
28 May 20201.37001.38001.35001.36001.3600299,300
27 May 20201.36001.40001.35001.39001.3900104,200
26 May 20201.39001.39001.35001.38001.380024,800
22 May 20201.38001.39001.35001.39001.390050,000
21 May 20201.42001.42001.39001.42001.42005,800
20 May 20201.40001.43001.38001.41001.4100113,400
19 May 20201.38001.42001.35001.40001.4000370,100
18 May 20201.36001.41001.34001.40001.4000164,900
15 May 20201.36001.39001.34001.37001.370042,400
14 May 20201.36001.41001.33001.37001.370080,900
13 May 20201.41001.41001.36001.40001.4000185,400
12 May 20201.38001.41001.36001.41001.4100124,300
11 May 20201.38001.43001.36001.43001.430033,800
08 May 20201.35001.40001.35001.38001.3800333,500
06 May 20201.38001.42001.36001.37001.370057,200
05 May 20201.45001.45001.38001.41001.410088,200
04 May 20201.40001.44001.34001.39001.3900234,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...