M05.SI - MTQ Corporation Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20200.20500.20500.20500.20500.205075,000
30 Jul 20200.21000.21000.20500.20500.205052,100
29 Jul 20200.21000.21000.21000.21000.2100-
28 Jul 20200.21500.21500.21000.21000.2100101,000
27 Jul 20200.21000.21000.21000.21000.210020,000
24 Jul 20200.22000.22000.22000.22000.2200-
23 Jul 20200.22000.22000.22000.22000.220041,800
22 Jul 20200.22000.22500.22000.22000.220010,000
21 Jul 20200.23000.23000.23000.23000.2300-
20 Jul 20200.23000.23000.23000.23000.2300-
17 Jul 20200.23000.23000.23000.23000.2300-
16 Jul 20200.21000.23000.21000.23000.230014,000
15 Jul 20200.22500.22500.21500.21500.215010,000
14 Jul 20200.22500.22500.22500.22500.2250-
13 Jul 20200.22500.22500.22500.22500.225023,800
09 Jul 20200.22000.22500.22000.22500.225021,200
08 Jul 20200.22000.22000.22000.22000.2200-
07 Jul 20200.22000.22000.22000.22000.2200-
06 Jul 20200.22000.22000.22000.22000.2200-
03 Jul 20200.22000.22000.22000.22000.2200-
02 Jul 20200.22000.22000.22000.22000.2200-
01 Jul 20200.23500.23500.22000.22000.220020,100
30 Jun 20200.22000.23500.22000.23500.235068,600
29 Jun 20200.22000.22000.22000.22000.220042,700
26 Jun 20200.22000.22000.22000.22000.2200100,000
25 Jun 20200.23500.23500.23500.23500.2350-
24 Jun 20200.23500.23500.23500.23500.2350-
23 Jun 20200.20500.23500.20500.23500.235084,300
22 Jun 20200.21000.21000.21000.21000.2100-
19 Jun 20200.21000.21000.21000.21000.2100-
18 Jun 20200.21000.21000.21000.21000.2100-
17 Jun 20200.21000.21000.21000.21000.210016,000
16 Jun 20200.21000.21500.21000.21500.215044,000
15 Jun 20200.20500.21500.20500.21500.21503,700
12 Jun 20200.21500.21500.21500.21500.2150-
11 Jun 20200.21500.21500.21500.21500.215060,800
10 Jun 20200.23000.23000.23000.23000.2300-
09 Jun 20200.23000.23000.23000.23000.2300-
08 Jun 20200.23000.23000.23000.23000.2300-
05 Jun 20200.21000.23000.21000.23000.230015,100
04 Jun 20200.21500.23500.21500.23500.235073,200
03 Jun 20200.23500.23500.23500.23500.2350-
02 Jun 20200.21500.23500.21500.23500.235025,000
01 Jun 20200.22000.22000.22000.22000.2200-
29 May 20200.22000.22000.22000.22000.2200-
28 May 20200.20500.22000.20500.22000.2200166,400
27 May 20200.21000.21000.21000.21000.2100-
26 May 20200.21000.21000.21000.21000.2100-
22 May 20200.21000.21000.21000.21000.2100-
21 May 20200.21000.21500.21000.21000.2100164,800
20 May 20200.21500.21500.21500.21500.2150-
19 May 20200.21500.21500.21500.21500.2150-
18 May 20200.21500.21500.21500.21500.2150-
15 May 20200.21500.21500.21500.21500.215080,000
14 May 20200.21500.22000.21000.22000.2200200,300
13 May 20200.21000.22000.21000.22000.2200246,900
12 May 20200.21500.21500.20500.21500.2150196,400
11 May 20200.22000.23500.22000.22000.2200245,300
08 May 20200.21000.22000.21000.22000.2200171,200
06 May 20200.20500.21000.20000.21000.2100455,200
05 May 20200.20000.21000.20000.20000.200015,000
04 May 20200.20000.20000.20000.20000.20008,000
30 Apr 20200.21000.21000.21000.21000.210057,500
29 Apr 20200.20000.20000.20000.20000.200071,200
28 Apr 20200.20500.20500.19800.20000.2000148,600
27 Apr 20200.20000.20000.20000.20000.200056,000
24 Apr 20200.20500.21000.20500.21000.210032,000
23 Apr 20200.21000.21000.21000.21000.210084,200
22 Apr 20200.24000.24000.24000.24000.2400-
21 Apr 20200.24000.24000.24000.24000.2400-
20 Apr 20200.24000.24000.24000.24000.2400-
17 Apr 20200.22000.24000.22000.24000.240050,000
16 Apr 20200.21000.21000.21000.21000.2100-
15 Apr 20200.21000.21000.21000.21000.2100105,300
14 Apr 20200.20000.21000.20000.21000.2100185,800
13 Apr 20200.20000.20000.19500.19500.195073,100
09 Apr 20200.18000.20000.18000.20000.2000219,300
08 Apr 20200.19000.19000.19000.19000.1900-
07 Apr 20200.19000.19000.19000.19000.1900-
06 Apr 20200.19000.19000.19000.19000.190025,300
03 Apr 20200.19000.19000.19000.19000.190027,000
02 Apr 20200.18000.18000.18000.18000.180010,000
01 Apr 20200.18500.18500.18500.18500.18505,000
31 Mar 20200.18500.18500.18500.18500.1850-
30 Mar 20200.18500.18500.18500.18500.1850-
27 Mar 20200.18500.18500.18500.18500.1850-
26 Mar 20200.18500.18500.18500.18500.1850-
25 Mar 20200.18500.18500.18500.18500.185020,000
24 Mar 20200.18600.18600.18500.18500.185052,900
23 Mar 20200.18200.19000.18000.18000.180064,000
20 Mar 20200.19000.19000.19000.19000.1900-
19 Mar 20200.18800.19100.18800.19000.190088,400
18 Mar 20200.19500.19500.19500.19500.1950-
17 Mar 20200.19000.19500.19000.19500.195089,000
16 Mar 20200.20000.20000.19100.19100.191014,000
13 Mar 20200.21000.21000.21000.21000.210033,000
12 Mar 20200.22000.22000.21500.21500.215023,500
11 Mar 20200.22500.22500.21500.22500.2250171,600
10 Mar 20200.22500.24000.22500.23000.2300436,200
09 Mar 20200.27500.27500.23500.23500.2350468,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...