Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,249.62
-156.04(-0.41%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
59,874.22
-3,459.50(-5.46%)
CMC Crypto 200
1,285.33
-53.73(-4.01%)

Matex International Limited (M15.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 05:04PM SGT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	142,000
29 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,020,900
24 Apr 2024	0.0210	0.0230	0.0210	0.0230	0.0230	3,547,100
23 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	800,100
19 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,300,000
18 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,160,000
17 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	2,858,700
15 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	20,200
11 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	300
09 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,167,600
08 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,787,200
05 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,300
03 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	7,152,100
01 Apr 2024	0.0220	0.0240	0.0220	0.0230	0.0230	5,725,600
28 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	56,400
27 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	2,238,500
26 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	400,000
25 Mar 2024	0.0210	0.0220	0.0210	0.0210	0.0210	1,135,000
22 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	600,300
21 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,416,300
20 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	105,000
19 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	301,200
18 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	3,105,700
15 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	789,100
14 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	625,500
13 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	1,137,100
12 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	524,800
11 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	70,000
07 Mar 2024	0.0220	0.0230	0.0220	0.0220	0.0220	3,864,100
06 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100
05 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	870,200
04 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	334,600
01 Mar 2024	0.0220	0.0230	0.0210	0.0220	0.0220	2,965,400
29 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,900,200
28 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	4,707,200
27 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,181,500
26 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,030,000
23 Feb 2024	0.0250	0.0270	0.0240	0.0240	0.0240	21,676,700
22 Feb 2024	0.0240	0.0260	0.0240	0.0250	0.0250	14,073,300
21 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
19 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,210,000
16 Feb 2024	0.0240	0.0250	0.0230	0.0250	0.0250	2,251,700
15 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	2,700,400
14 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	3,769,300
13 Feb 2024	0.0240	0.0250	0.0240	0.0240	0.0240	4,658,300
09 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
07 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	11,540,400
06 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	700,300
05 Feb 2024	0.0250	0.0250	0.0240	0.0240	0.0240	4,670,000
02 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,839,400
01 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
31 Jan 2024	0.0260	0.0270	0.0250	0.0260	0.0260	910,500
30 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	2,190,100
29 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	2,802,100
26 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	92,000
25 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	2,014,100
24 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Jan 2024	0.0260	0.0270	0.0260	0.0260	0.0260	600,500
22 Jan 2024	0.0270	0.0270	0.0260	0.0260	0.0260	2,936,300
19 Jan 2024	0.0260	0.0270	0.0260	0.0260	0.0260	4,283,100
18 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	2,770,500
16 Jan 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,770,000
15 Jan 2024	0.0280	0.0290	0.0270	0.0290	0.0290	10,890,100
12 Jan 2024	0.0270	0.0280	0.0270	0.0270	0.0270	2,020,800
11 Jan 2024	0.0260	0.0280	0.0260	0.0270	0.0270	7,873,100
10 Jan 2024	0.0270	0.0280	0.0260	0.0260	0.0260	1,605,200
09 Jan 2024	0.0270	0.0280	0.0260	0.0270	0.0270	1,324,300
08 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	4,655,200
05 Jan 2024	0.0280	0.0280	0.0270	0.0280	0.0280	4,067,100
04 Jan 2024	0.0280	0.0290	0.0280	0.0290	0.0290	3,954,400
03 Jan 2024	0.0280	0.0290	0.0280	0.0280	0.0280	1,566,800
02 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	99,000
29 Dec 2023	0.0290	0.0300	0.0280	0.0280	0.0280	4,981,800
28 Dec 2023	0.0280	0.0300	0.0280	0.0280	0.0280	5,665,800
27 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	1,478,700
26 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	1,871,600
22 Dec 2023	0.0290	0.0310	0.0290	0.0290	0.0290	4,926,000
21 Dec 2023	0.0280	0.0300	0.0280	0.0300	0.0300	7,002,700
20 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	51,000
19 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	2,510,000
18 Dec 2023	0.0310	0.0310	0.0300	0.0300	0.0300	358,000
15 Dec 2023	0.0300	0.0310	0.0300	0.0300	0.0300	4,204,200
14 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	2,293,600
13 Dec 2023	0.0290	0.0290	0.0280	0.0290	0.0290	1,755,600
12 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	333,000
11 Dec 2023	0.0300	0.0300	0.0280	0.0290	0.0290	1,269,900
08 Dec 2023	0.0290	0.0300	0.0280	0.0280	0.0280	808,200
07 Dec 2023	0.0290	0.0300	0.0290	0.0290	0.0290	1,161,000
06 Dec 2023	0.0290	0.0300	0.0290	0.0290	0.0290	3,251,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,249.62-156.04(-0.41%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD59,874.22-3,459.50(-5.46%)

CMC Crypto 2001,285.33-53.73(-4.01%)

Matex International Limited (M15.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,249.62
-156.04(-0.41%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
59,874.22
-3,459.50(-5.46%)

CMC Crypto 200
1,285.33
-53.73(-4.01%)