Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Manufacturing Integration Technology Ltd (M11.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05900.0000 (0.00%)
At close: 10:40AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20210.05900.05900.05900.05900.0590-
03 Dec 20210.05900.05900.05900.05900.0590-
02 Dec 20210.05900.05900.05900.05900.059050,000
01 Dec 20210.05700.05700.05700.05700.05707,000
30 Nov 20210.05900.05900.05900.05900.0590-
29 Nov 20210.05900.05900.05900.05900.0590-
26 Nov 20210.05900.05900.05900.05900.059086,000
25 Nov 20210.06000.06000.06000.06000.0600-
24 Nov 20210.06000.06000.06000.06000.0600-
23 Nov 20210.06000.06000.06000.06000.0600-
22 Nov 20210.06000.06000.06000.06000.0600159,000
19 Nov 20210.06000.06000.06000.06000.0600-
18 Nov 20210.06000.06000.06000.06000.0600127,000
17 Nov 20210.06000.06000.06000.06000.0600-
16 Nov 20210.06000.06200.06000.06000.0600168,700
15 Nov 20210.06000.06000.06000.06000.0600-
12 Nov 20210.06000.06000.06000.06000.0600-
11 Nov 20210.06000.06000.06000.06000.060032,000
10 Nov 20210.06000.06000.06000.06000.0600-
09 Nov 20210.06000.06000.06000.06000.06001,000
08 Nov 20210.06400.06400.06400.06400.0640-
05 Nov 20210.06400.06400.06400.06400.0640-
03 Nov 20210.06100.06400.06100.06400.064080,100
02 Nov 20210.06300.06500.06300.06500.065025,200
01 Nov 20210.06100.06100.06100.06100.06106,100
29 Oct 20210.06300.06300.06300.06300.0630-
28 Oct 20210.06300.06400.06200.06300.063089,500
27 Oct 20210.06200.06200.06200.06200.0620110,000
26 Oct 20210.06200.06200.06200.06200.0620-
25 Oct 20210.06000.06200.06000.06200.062096,000
22 Oct 20210.06000.06100.06000.06100.061063,000
21 Oct 20210.06000.06000.06000.06000.0600-
20 Oct 20210.06000.06000.06000.06000.0600142,000
19 Oct 20210.06000.06200.06000.06200.0620117,700
18 Oct 20210.06200.06200.06200.06200.0620-
15 Oct 20210.06000.06200.05900.06200.062050,100
14 Oct 20210.06100.06300.06100.06300.063074,000
13 Oct 20210.06000.06200.06000.06200.0620138,800
12 Oct 20210.05900.05900.05900.05900.059025,000
11 Oct 20210.05800.06200.05800.06200.06205,100
08 Oct 20210.05700.06200.05700.06200.062012,100
07 Oct 20210.05900.05900.05900.05900.0590-
06 Oct 20210.05900.05900.05900.05900.0590-
05 Oct 20210.05900.05900.05900.05900.0590-
04 Oct 20210.05900.05900.05900.05900.05901,000
01 Oct 20210.06100.06100.06100.06100.0610100
30 Sep 20210.06100.06100.06100.06100.06102,000
29 Sep 20210.05700.06100.05700.06100.061050,100
28 Sep 20210.06100.06100.06100.06100.0610-
27 Sep 20210.06100.06100.06100.06100.0610-
24 Sep 20210.06100.06100.06100.06100.06101,000
23 Sep 20210.05500.05500.05500.05500.0550-
22 Sep 20210.05700.05700.05500.05500.055031,000
21 Sep 20210.06000.06000.06000.06000.0600-
20 Sep 20210.06000.06000.06000.06000.0600-
17 Sep 20210.06000.06000.06000.06000.0600-
16 Sep 20210.06000.06000.06000.06000.0600-
15 Sep 20210.06000.06000.06000.06000.0600-
14 Sep 20210.06000.06000.06000.06000.0600-
13 Sep 20210.06000.06000.06000.06000.0600-
10 Sep 20210.05800.06000.05800.06000.060028,000
09 Sep 20210.05900.05900.05900.05900.059017,300
08 Sep 20210.06200.06200.05900.05900.059025,400
07 Sep 20210.06200.06200.05900.06100.061025,700
06 Sep 20210.05700.05700.05700.05700.0570-
03 Sep 20210.05800.05800.05700.05700.05702,000
02 Sep 20210.05800.05800.05800.05800.05805,000
01 Sep 20210.06100.06100.06100.06100.0610-
31 Aug 20210.06100.06100.06100.06100.0610-
30 Aug 20210.06100.06100.06100.06100.06101,500
27 Aug 20210.05900.05900.05900.05900.0590-
26 Aug 20210.05900.05900.05900.05900.0590-
25 Aug 20210.05800.05900.05700.05900.059066,200
24 Aug 20210.05800.05800.05800.05800.05804,000
23 Aug 20210.05800.05800.05800.05800.0580-
20 Aug 20210.05800.05800.05800.05800.05802,000
19 Aug 20210.05800.05800.05800.05800.058018,000
18 Aug 20210.06200.06200.06200.06200.0620-
17 Aug 20210.06200.06200.06200.06200.062048,400
16 Aug 20210.06200.06300.06200.06200.0620301,800
13 Aug 20210.05800.05800.05800.05800.05802,000
12 Aug 20210.06200.06200.06200.06200.0620100
11 Aug 20210.05900.05900.05900.05900.05906,000
10 Aug 20210.05900.05900.05900.05900.0590-
06 Aug 20210.06000.06000.05900.05900.059028,100
05 Aug 20210.06100.06100.05900.06000.060029,300
04 Aug 20210.06300.06300.06300.06300.063024,100
03 Aug 20210.05700.05700.05700.05700.0570600
02 Aug 20210.05900.05900.05700.05700.057035,000
30 Jul 20210.06100.06100.06000.06100.0610185,300
29 Jul 20210.06100.06100.06100.06100.061039,800
28 Jul 20210.06100.06100.06100.06100.061036,000
27 Jul 20210.06300.06300.06100.06300.0630222,600
26 Jul 20210.06300.06300.06300.06300.0630100
23 Jul 20210.06200.06200.06100.06100.061024,000
22 Jul 20210.06100.06400.06100.06300.063010,300
21 Jul 20210.06100.06100.06100.06100.0610286,100
19 Jul 20210.06200.06300.06100.06100.061070,000
16 Jul 20210.06100.06400.06100.06100.0610200,700
15 Jul 20210.06100.06100.06100.06100.06101,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...