Singapore markets closed

MTQ Corporation Limited (M05.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3250+0.0050 (+1.56%)
At close: 02:32PM SGT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.31500.32500.31500.32500.325012,300
20 Jun 20240.32500.32500.32000.32000.320016,000
19 Jun 20240.32000.32500.31000.32500.3250102,400
18 Jun 20240.32000.32000.31000.32000.3200132,000
14 Jun 20240.32500.32500.32500.32500.325017,800
13 Jun 20240.32000.32500.32000.32000.320038,200
12 Jun 20240.31500.32500.31500.32500.325049,000
11 Jun 20240.32000.32000.31500.31500.315057,600
10 Jun 20240.32000.32000.31500.32000.320058,100
07 Jun 20240.33000.33000.32500.32500.325041,100
06 Jun 20240.33000.33000.33000.33000.330066,300
05 Jun 20240.34000.34000.32500.33000.330092,400
04 Jun 20240.33500.34500.33000.34000.340083,500
03 Jun 20240.34000.34500.33500.34000.3400133,900
31 May 20240.34500.34500.34000.34000.340060,900
30 May 20240.34500.35000.34500.35000.350021,100
29 May 20240.34500.34500.34500.34500.34505,000
28 May 20240.34000.34000.34000.34000.340039,300
27 May 20240.34000.34500.34000.34500.34509,000
24 May 20240.33500.33500.33500.33500.335023,300
23 May 20240.33500.33500.33000.33000.330022,500
21 May 20240.33500.34000.33000.33000.330029,800
20 May 20240.34000.34000.33500.33500.335053,500
17 May 20240.33500.34500.33500.33500.335072,400
16 May 20240.33000.33500.33000.33500.33508,700
15 May 20240.35000.35000.32500.32500.3250152,200
14 May 20240.35000.35000.34000.35000.350097,300
13 May 20240.36000.36000.34500.35000.3500211,100
10 May 20240.38000.38000.37500.38000.380035,300
09 May 20240.37500.37500.37500.37500.37507,100
08 May 20240.38000.38000.36500.36500.365021,900
07 May 20240.37000.37500.37000.37500.375086,300
06 May 20240.37500.37500.36500.36500.3650135,100
03 May 20240.37000.37500.36500.37500.375028,500
02 May 20240.36500.36500.36000.36000.360066,000
30 Apr 20240.36500.36500.36500.36500.36503,100
29 Apr 20240.36000.36000.36000.36000.360037,800
26 Apr 20240.36500.37000.35500.35500.3550241,400
25 Apr 20240.36000.36000.36000.36000.3600-
24 Apr 20240.37500.37500.36000.36000.360072,100
23 Apr 20240.35500.37000.35500.37000.3700264,700
22 Apr 20240.34000.35500.34000.34500.3450118,500
19 Apr 20240.34500.34500.33500.33500.335056,200
18 Apr 20240.35000.35500.34000.34000.340038,300
17 Apr 20240.35000.35000.34500.35000.350016,600
16 Apr 20240.34000.35000.34000.34500.345046,900
15 Apr 20240.34000.35000.33500.35000.350083,000
12 Apr 20240.33500.34500.33500.34500.345039,200
11 Apr 20240.34000.34500.33500.34500.345089,500
09 Apr 20240.34500.34500.33000.33000.330037,000
08 Apr 20240.34000.34000.33500.34000.340028,000
05 Apr 20240.33500.34000.33500.33500.335021,500
04 Apr 20240.33000.34000.33000.33500.3350212,200
03 Apr 20240.32500.33000.32500.33000.330028,900
02 Apr 20240.32500.33000.32000.32500.3250140,900
01 Apr 20240.32500.32500.32000.32000.32009,800
28 Mar 20240.32500.33000.32500.33000.330029,200
27 Mar 20240.33000.33000.32500.32500.325050,800
26 Mar 20240.32000.33000.31500.33000.3300162,000
25 Mar 20240.31500.32000.30500.31500.3150219,100
22 Mar 20240.31500.31500.31500.31500.315055,700
21 Mar 20240.30500.31500.30500.31000.310079,400
20 Mar 20240.30500.30500.30500.30500.3050-
19 Mar 20240.30500.30500.30500.30500.30502,600
18 Mar 20240.30000.30500.29500.30500.3050102,100
15 Mar 20240.31500.31500.30500.30500.305092,500
14 Mar 20240.31500.31500.31500.31500.31502,700
13 Mar 20240.31500.31500.31500.31500.3150-
12 Mar 20240.31000.31500.31000.31500.315012,400
11 Mar 20240.31000.31500.31000.31000.310027,500
08 Mar 20240.31500.31500.31500.31500.31504,000
07 Mar 20240.32000.32000.31500.31500.315032,900
06 Mar 20240.31500.32000.31500.32000.320031,900
05 Mar 20240.32000.32000.31000.31500.315071,900
04 Mar 20240.31500.32000.31500.31500.315017,000
01 Mar 20240.31000.31500.30500.31500.315010,500
29 Feb 20240.31000.32000.31000.31500.3150122,300
28 Feb 20240.32000.32000.31000.31000.310021,900
27 Feb 20240.31500.31500.30500.31500.315019,200
26 Feb 20240.32000.32500.32000.32000.32009,700
23 Feb 20240.31500.32500.31500.32500.325010,600
22 Feb 20240.32000.32000.32000.32000.320015,500
21 Feb 20240.32500.32500.31500.32000.3200221,600
20 Feb 20240.32500.32500.32500.32500.325049,700
19 Feb 20240.34000.34000.33000.33000.330011,200
16 Feb 20240.33500.34000.33500.34000.340020,800
15 Feb 20240.33000.33000.33000.33000.3300-
14 Feb 20240.33000.33000.33000.33000.330021,500
13 Feb 20240.32500.33000.32500.33000.330023,400
09 Feb 20240.33000.33000.33000.33000.33001,000
08 Feb 20240.34000.34000.33000.33000.330092,900
07 Feb 20240.34000.34000.33500.33500.335019,600
06 Feb 20240.34500.34500.33000.33500.335028,100
05 Feb 20240.34000.34500.33000.34500.345068,800
02 Feb 20240.34500.35000.34500.34500.34501,800
01 Feb 20240.34000.35000.34000.35000.3500127,100
31 Jan 20240.34500.34500.33000.33500.3350172,200
30 Jan 20240.33000.34500.33000.34500.3450158,700
29 Jan 20240.33500.33500.33500.33500.335086,200
26 Jan 20240.34000.34000.33000.33000.330053,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...