Singapore markets close in 6 hours 36 minutes

Matex International Limited (M15.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.02100.0000 (0.00%)
As of 05:04PM SGT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.02100.02100.02100.02100.0210-
16 Apr 20240.02200.02200.02100.02100.02102,858,700
15 Apr 20240.02300.02300.02300.02300.0230-
12 Apr 20240.02400.02400.02300.02300.023020,200
11 Apr 20240.02400.02400.02400.02400.0240300
09 Apr 20240.02300.02300.02300.02300.02303,167,600
08 Apr 20240.02200.02200.02200.02200.02202,787,200
05 Apr 20240.02200.02200.02200.02200.0220-
04 Apr 20240.02200.02200.02200.02200.022050,300
03 Apr 20240.02300.02300.02300.02300.0230-
02 Apr 20240.02300.02300.02300.02300.02307,152,100
01 Apr 20240.02200.02400.02200.02300.02305,725,600
28 Mar 20240.02200.02200.02100.02100.021056,400
27 Mar 20240.02200.02300.02200.02300.02302,238,500
26 Mar 20240.02200.02200.02200.02200.0220400,000
25 Mar 20240.02100.02200.02100.02100.02101,135,000
22 Mar 20240.02200.02300.02200.02300.0230600,300
21 Mar 20240.02200.02300.02200.02300.02301,416,300
20 Mar 20240.02100.02100.02100.02100.0210105,000
19 Mar 20240.02200.02200.02200.02200.0220301,200
18 Mar 20240.02200.02200.02100.02200.02203,105,700
15 Mar 20240.02200.02300.02200.02300.0230789,100
14 Mar 20240.02300.02300.02300.02300.0230625,500
13 Mar 20240.02200.02300.02200.02300.02301,137,100
12 Mar 20240.02200.02200.02200.02200.0220524,800
11 Mar 20240.02100.02100.02100.02100.0210-
08 Mar 20240.02200.02200.02100.02100.021070,000
07 Mar 20240.02200.02300.02200.02200.02203,864,100
06 Mar 20240.02100.02100.02100.02100.0210100
05 Mar 20240.02200.02200.02100.02100.0210870,200
04 Mar 20240.02100.02100.02100.02100.0210334,600
01 Mar 20240.02200.02300.02100.02200.02202,965,400
29 Feb 20240.02300.02300.02200.02200.02201,900,200
28 Feb 20240.02300.02400.02300.02400.02404,707,200
27 Feb 20240.02300.02400.02300.02400.02401,181,500
26 Feb 20240.02400.02400.02400.02400.02403,030,000
23 Feb 20240.02500.02700.02400.02400.024021,676,700
22 Feb 20240.02400.02600.02400.02500.025014,073,300
21 Feb 20240.02400.02400.02400.02400.0240-
20 Feb 20240.02400.02400.02400.02400.0240-
19 Feb 20240.02400.02400.02400.02400.02401,210,000
16 Feb 20240.02400.02500.02300.02500.02502,251,700
15 Feb 20240.02500.02500.02300.02300.02302,700,400
14 Feb 20240.02500.02500.02400.02400.02403,769,300
13 Feb 20240.02400.02500.02400.02400.02404,658,300
09 Feb 20240.02300.02300.02300.02300.0230-
08 Feb 20240.02300.02300.02300.02300.0230-
07 Feb 20240.02500.02500.02300.02300.023011,540,400
06 Feb 20240.02400.02500.02400.02500.0250700,300
05 Feb 20240.02500.02500.02400.02400.02404,670,000
02 Feb 20240.02600.02600.02600.02600.02601,839,400
01 Feb 20240.02500.02500.02500.02500.0250100
31 Jan 20240.02600.02700.02500.02600.0260910,500
30 Jan 20240.02600.02700.02600.02700.02702,190,100
29 Jan 20240.02700.02700.02600.02600.02602,802,100
26 Jan 20240.02700.02700.02700.02700.027092,000
25 Jan 20240.02600.02700.02600.02700.02702,014,100
24 Jan 20240.02600.02600.02600.02600.0260-
23 Jan 20240.02600.02700.02600.02600.0260600,500
22 Jan 20240.02700.02700.02600.02600.02602,936,300
19 Jan 20240.02600.02700.02600.02600.02604,283,100
18 Jan 20240.02700.02700.02700.02700.0270-
17 Jan 20240.02700.02700.02700.02700.02702,770,500
16 Jan 20240.02900.02900.02700.02700.02701,770,000
15 Jan 20240.02800.02900.02700.02900.029010,890,100
12 Jan 20240.02700.02800.02700.02700.02702,020,800
11 Jan 20240.02600.02800.02600.02700.02707,873,100
10 Jan 20240.02700.02800.02600.02600.02601,605,200
09 Jan 20240.02700.02800.02600.02700.02701,324,300
08 Jan 20240.02800.02800.02700.02700.02704,655,200
05 Jan 20240.02800.02800.02700.02800.02804,067,100
04 Jan 20240.02800.02900.02800.02900.02903,954,400
03 Jan 20240.02800.02900.02800.02800.02801,566,800
02 Jan 20240.02800.02800.02800.02800.028099,000
29 Dec 20230.02900.03000.02800.02800.02804,981,800
28 Dec 20230.02800.03000.02800.02800.02805,665,800
27 Dec 20230.02900.02900.02800.02800.02801,478,700
26 Dec 20230.02800.02800.02800.02800.02801,871,600
22 Dec 20230.02900.03100.02900.02900.02904,926,000
21 Dec 20230.02800.03000.02800.03000.03007,002,700
20 Dec 20230.02900.03000.02900.03000.030051,000
19 Dec 20230.03000.03000.02900.02900.02902,510,000
18 Dec 20230.03100.03100.03000.03000.0300358,000
15 Dec 20230.03000.03100.03000.03000.03004,204,200
14 Dec 20230.02900.03000.02900.03000.03002,293,600
13 Dec 20230.02900.02900.02800.02900.02901,755,600
12 Dec 20230.02800.02900.02800.02900.0290333,000
11 Dec 20230.03000.03000.02800.02900.02901,269,900
08 Dec 20230.02900.03000.02800.02800.0280808,200
07 Dec 20230.02900.03000.02900.02900.02901,161,000
06 Dec 20230.02900.03000.02900.02900.02903,251,300
05 Dec 20230.03100.03100.03000.03100.0310435,000
04 Dec 20230.03100.03100.02900.02900.02902,895,300
01 Dec 20230.03000.03200.03000.03100.03101,885,000
30 Nov 20230.03000.03000.03000.03000.03001,922,000
29 Nov 20230.03200.03200.03000.03000.03001,372,700
28 Nov 20230.03200.03200.03200.03200.03201,175,400
27 Nov 20230.03300.03300.03200.03200.03201,357,900
24 Nov 20230.03300.03500.03300.03400.03401,682,700
23 Nov 20230.03500.03500.03200.03300.03302,655,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...