Singapore markets closed

Matex International Limited (M15.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.02300.0000 (0.00%)
At close: 05:04PM SGT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 20230.03200.03400.03200.03400.03401,527,700
21 Nov 20230.03600.03600.03100.03200.03203,160,000
20 Nov 20230.03600.03600.03500.03500.03501,975,900
17 Nov 20230.03500.03600.03500.03600.03601,918,600
16 Nov 20230.03500.03500.03500.03500.03501,645,000
15 Nov 20230.03600.03700.03600.03600.0360521,700
14 Nov 20230.03500.03600.03500.03600.0360812,000
10 Nov 20230.03600.03600.03500.03600.03601,863,700
09 Nov 20230.03800.03900.03600.03700.03709,949,400
08 Nov 20230.03600.03600.03600.03600.0360350,000
07 Nov 20230.03600.03700.03600.03700.03701,047,000
06 Nov 20230.03600.03700.03600.03700.03703,260,500
03 Nov 20230.03500.03600.03400.03500.03501,434,900
02 Nov 20230.03600.03600.03500.03500.03502,482,200
01 Nov 20230.03700.03700.03500.03500.03502,819,400
31 Oct 20230.03700.03700.03600.03600.0360284,900
30 Oct 20230.03700.03700.03700.03700.0370100
27 Oct 20230.03800.03900.03700.03800.03804,535,200
26 Oct 20230.03700.03700.03600.03700.03702,670,400
25 Oct 20230.03800.03800.03600.03600.03601,706,900
24 Oct 20230.03800.03800.03800.03800.03801,000
23 Oct 20230.03800.03800.03600.03700.0370532,100
20 Oct 20230.03500.03700.03500.03700.0370699,900
19 Oct 20230.03700.03900.03500.03600.03603,576,600
18 Oct 20230.03800.03900.03600.03600.03601,450,600
17 Oct 20230.04000.04000.03800.03900.0390735,100
16 Oct 20230.03800.04000.03600.03900.03902,867,600
13 Oct 20230.03700.04000.03700.03700.03703,560,200
12 Oct 20230.03400.04100.03400.03900.039022,031,200
11 Oct 20230.03300.03300.03100.03300.03303,099,200
10 Oct 20230.03100.03700.03100.03400.03406,230,500
09 Oct 20230.03000.03000.03000.03000.0300-
06 Oct 20230.03000.03000.02900.03000.030095,400
05 Oct 20230.03000.03000.03000.03000.0300-
04 Oct 20230.03000.03000.03000.03000.0300102,500
03 Oct 20230.03100.03100.03000.03000.0300187,100
02 Oct 20230.03100.03100.03100.03100.0310-
29 Sept 20230.03100.03100.03100.03100.0310-
28 Sept 20230.03100.03100.03100.03100.0310170,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...