Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
68,976.34
+1,783.77(+2.65%)
CMC Crypto 200
1,397.24
+66.64(+5.01%)

MTQ Corporation Limited (M05.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3000

+0.0050

(+1.69%)

At close: 04:47PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.2950	0.3050	0.2950	0.3000	0.3000	226,200
25 Jul 2024	0.3000	0.3000	0.2950	0.2950	0.2950	78,800
24 Jul 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,700
23 Jul 2024	0.3050	0.3050	0.3050	0.3050	0.3050	59,000
22 Jul 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
19 Jul 2024	0.3050	0.3050	0.3050	0.3050	0.3050	7,000
18 Jul 2024	0.3050	0.3100	0.3050	0.3100	0.3100	38,000
17 Jul 2024	0.3050	0.3100	0.3050	0.3100	0.3100	16,800
16 Jul 2024	0.3050	0.3100	0.3000	0.3100	0.3100	53,600
15 Jul 2024	0.3050	0.3100	0.3000	0.3100	0.3100	64,500
12 Jul 2024	0.3050	0.3100	0.3000	0.3050	0.3050	104,000
11 Jul 2024	0.3100	0.3100	0.3100	0.3100	0.3100	6,500
10 Jul 2024	0.3050	0.3100	0.3000	0.3100	0.3100	38,600
09 Jul 2024	0.3150	0.3150	0.3000	0.3000	0.3000	68,300
08 Jul 2024	0.3100	0.3150	0.3000	0.3150	0.3150	59,100
05 Jul 2024	0.3050	0.3100	0.3050	0.3050	0.3050	86,900
04 Jul 2024	0.3100	0.3100	0.3050	0.3050	0.3050	14,000
03 Jul 2024	0.3000	0.3150	0.2950	0.3150	0.3150	133,200
02 Jul 2024	0.3100	0.3100	0.3050	0.3050	0.3050	113,800
01 Jul 2024	0.3150	0.3150	0.3100	0.3150	0.3150	38,200
28 Jun 2024	0.3100	0.3200	0.3100	0.3200	0.3200	37,800
27 Jun 2024	0.3200	0.3200	0.3000	0.3000	0.3000	229,600
26 Jun 2024	0.3100	0.3150	0.3100	0.3150	0.3150	32,200
25 Jun 2024	0.3250	0.3250	0.3100	0.3100	0.3100	180,000
24 Jun 2024	0.3200	0.3250	0.3200	0.3250	0.3250	16,900
21 Jun 2024	0.3150	0.3250	0.3150	0.3250	0.3250	12,300
20 Jun 2024	0.3250	0.3250	0.3200	0.3200	0.3200	16,000
19 Jun 2024	0.3200	0.3250	0.3100	0.3250	0.3250	102,400
18 Jun 2024	0.3200	0.3200	0.3100	0.3200	0.3200	132,000
14 Jun 2024	0.3250	0.3250	0.3250	0.3250	0.3250	17,800
13 Jun 2024	0.3200	0.3250	0.3200	0.3200	0.3200	38,200
12 Jun 2024	0.3150	0.3250	0.3150	0.3250	0.3250	49,000
11 Jun 2024	0.3200	0.3200	0.3150	0.3150	0.3150	57,600
10 Jun 2024	0.3200	0.3200	0.3150	0.3200	0.3200	58,100
07 Jun 2024	0.3300	0.3300	0.3250	0.3250	0.3250	41,100
06 Jun 2024	0.3300	0.3300	0.3300	0.3300	0.3300	66,300
05 Jun 2024	0.3400	0.3400	0.3250	0.3300	0.3300	92,400
04 Jun 2024	0.3350	0.3450	0.3300	0.3400	0.3400	83,500
03 Jun 2024	0.3400	0.3450	0.3350	0.3400	0.3400	133,900
31 May 2024	0.3450	0.3450	0.3400	0.3400	0.3400	60,900
30 May 2024	0.3450	0.3500	0.3450	0.3500	0.3500	21,100
29 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	5,000
28 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	39,300
27 May 2024	0.3400	0.3450	0.3400	0.3450	0.3450	9,000
24 May 2024	0.3350	0.3350	0.3350	0.3350	0.3350	23,300
23 May 2024	0.3350	0.3350	0.3300	0.3300	0.3300	22,500
21 May 2024	0.3350	0.3400	0.3300	0.3300	0.3300	29,800
20 May 2024	0.3400	0.3400	0.3350	0.3350	0.3350	53,500
17 May 2024	0.3350	0.3450	0.3350	0.3350	0.3350	72,400
16 May 2024	0.3300	0.3350	0.3300	0.3350	0.3350	8,700
15 May 2024	0.3500	0.3500	0.3250	0.3250	0.3250	152,200
14 May 2024	0.3500	0.3500	0.3400	0.3500	0.3500	97,300
13 May 2024	0.3600	0.3600	0.3450	0.3500	0.3500	211,100
10 May 2024	0.3800	0.3800	0.3750	0.3800	0.3800	35,300
09 May 2024	0.3750	0.3750	0.3750	0.3750	0.3750	7,100
08 May 2024	0.3800	0.3800	0.3650	0.3650	0.3650	21,900
07 May 2024	0.3700	0.3750	0.3700	0.3750	0.3750	86,300
06 May 2024	0.3750	0.3750	0.3650	0.3650	0.3650	135,100
03 May 2024	0.3700	0.3750	0.3650	0.3750	0.3750	28,500
02 May 2024	0.3650	0.3650	0.3600	0.3600	0.3600	66,000
30 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	3,100
29 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	37,800
26 Apr 2024	0.3650	0.3700	0.3550	0.3550	0.3550	241,400
25 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
24 Apr 2024	0.3750	0.3750	0.3600	0.3600	0.3600	72,100
23 Apr 2024	0.3550	0.3700	0.3550	0.3700	0.3700	264,700
22 Apr 2024	0.3400	0.3550	0.3400	0.3450	0.3450	118,500
19 Apr 2024	0.3450	0.3450	0.3350	0.3350	0.3350	56,200
18 Apr 2024	0.3500	0.3550	0.3400	0.3400	0.3400	38,300
17 Apr 2024	0.3500	0.3500	0.3450	0.3500	0.3500	16,600
16 Apr 2024	0.3400	0.3500	0.3400	0.3450	0.3450	46,900
15 Apr 2024	0.3400	0.3500	0.3350	0.3500	0.3500	83,000
12 Apr 2024	0.3350	0.3450	0.3350	0.3450	0.3450	39,200
11 Apr 2024	0.3400	0.3450	0.3350	0.3450	0.3450	89,500
09 Apr 2024	0.3450	0.3450	0.3300	0.3300	0.3300	37,000
08 Apr 2024	0.3400	0.3400	0.3350	0.3400	0.3400	28,000
05 Apr 2024	0.3350	0.3400	0.3350	0.3350	0.3350	21,500
04 Apr 2024	0.3300	0.3400	0.3300	0.3350	0.3350	212,200
03 Apr 2024	0.3250	0.3300	0.3250	0.3300	0.3300	28,900
02 Apr 2024	0.3250	0.3300	0.3200	0.3250	0.3250	140,900
01 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	9,800
28 Mar 2024	0.3250	0.3300	0.3250	0.3300	0.3300	29,200
27 Mar 2024	0.3300	0.3300	0.3250	0.3250	0.3250	50,800
26 Mar 2024	0.3200	0.3300	0.3150	0.3300	0.3300	162,000
25 Mar 2024	0.3150	0.3200	0.3050	0.3150	0.3150	219,100
22 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	55,700
21 Mar 2024	0.3050	0.3150	0.3050	0.3100	0.3100	79,400
20 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
19 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	2,600
18 Mar 2024	0.3000	0.3050	0.2950	0.3050	0.3050	102,100
15 Mar 2024	0.3150	0.3150	0.3050	0.3050	0.3050	92,500
14 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,700
13 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
12 Mar 2024	0.3100	0.3150	0.3100	0.3150	0.3150	12,400
11 Mar 2024	0.3100	0.3150	0.3100	0.3100	0.3100	27,500
08 Mar 2024	0.3150	0.3150	0.3150	0.3150	0.3150	4,000
07 Mar 2024	0.3200	0.3200	0.3150	0.3150	0.3150	32,900
06 Mar 2024	0.3150	0.3200	0.3150	0.3200	0.3200	31,900
05 Mar 2024	0.3200	0.3200	0.3100	0.3150	0.3150	71,900
04 Mar 2024	0.3150	0.3200	0.3150	0.3150	0.3150	17,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD68,976.34+1,783.77(+2.65%)

CMC Crypto 2001,397.24+66.64(+5.01%)

MTQ Corporation Limited (M05.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
68,976.34
+1,783.77(+2.65%)

CMC Crypto 200
1,397.24
+66.64(+5.01%)