Singapore markets open in 8 hours 2 minutes

Mun Siong Engineering Limited (MF6.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0370+0.0010 (+2.78%)
At close: 05:04PM SGT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.03500.03700.03500.03700.0370151,100
16 Apr 20240.03600.03600.03500.03600.0360450,700
15 Apr 20240.03600.03600.03500.03600.0360272,000
12 Apr 20240.03700.03800.03600.03800.0380424,700
11 Apr 20240.03900.03900.03800.03800.0380200
09 Apr 20240.03900.04000.03800.03900.03901,703,700
08 Apr 20240.03700.03700.03700.03700.0370260,900
05 Apr 20240.03800.03800.03700.03700.0370160,900
04 Apr 20240.03500.03800.03500.03700.03701,420,600
03 Apr 20240.03600.03600.03600.03600.0360-
02 Apr 20240.03600.03600.03600.03600.0360-
01 Apr 20240.03400.03600.03400.03600.0360880,000
28 Mar 20240.03500.03500.03500.03500.0350-
27 Mar 20240.03500.03500.03500.03500.0350-
26 Mar 20240.03500.03500.03500.03500.0350-
25 Mar 20240.03300.03500.03300.03500.0350403,400
22 Mar 20240.03400.03400.03400.03400.0340-
21 Mar 20240.03400.03400.03400.03400.0340-
20 Mar 20240.03600.03600.03400.03400.0340932,400
19 Mar 20240.03300.03300.03200.03300.0330202,000
18 Mar 20240.03600.03600.03600.03600.0360-
15 Mar 20240.03500.03600.03500.03600.0360385,800
14 Mar 20240.03600.03600.03600.03600.0360-
13 Mar 20240.03600.03600.03600.03600.0360-
12 Mar 20240.03600.03600.03600.03600.0360-
11 Mar 20240.03600.03600.03600.03600.0360650,500
08 Mar 20240.03600.03600.03600.03600.0360-
07 Mar 20240.03500.03600.03500.03600.0360200,500
06 Mar 20240.03400.03600.03300.03300.0330490,000
05 Mar 20240.03600.03600.03600.03600.0360-
04 Mar 20240.03600.03600.03600.03600.036020,000
01 Mar 20240.03400.03400.03400.03400.034090,000
29 Feb 20240.03600.03800.03300.03800.0380759,200
28 Feb 20240.03700.03800.03300.03800.0380210,100
27 Feb 20240.03600.03600.03600.03600.0360-
26 Feb 20240.03700.03700.03600.03600.0360300,000
23 Feb 20240.03700.03700.03700.03700.0370-
22 Feb 20240.03700.03700.03700.03700.0370-
21 Feb 20240.03700.03700.03700.03700.0370191,400
20 Feb 20240.03700.03700.03600.03600.0360750,000
19 Feb 20240.03400.03700.03400.03700.0370310,000
16 Feb 20240.03700.03700.03700.03700.0370-
15 Feb 20240.03700.03700.03600.03700.0370350,000
14 Feb 20240.03800.03800.03800.03800.0380-
13 Feb 20240.03600.03800.03600.03800.0380383,700
09 Feb 20240.03300.03800.03300.03700.03701,317,900
08 Feb 20240.03400.03600.03400.03600.0360210,000
07 Feb 20240.03700.03700.03700.03700.0370-
06 Feb 20240.03700.03700.03700.03700.0370250,000
05 Feb 20240.03300.03300.03300.03300.0330-
02 Feb 20240.03400.03400.03300.03300.0330127,600
01 Feb 20240.03400.03500.03400.03500.035084,900
31 Jan 20240.03700.03700.03700.03700.0370-
30 Jan 20240.03700.03700.03600.03700.0370548,100
29 Jan 20240.03800.03900.03800.03800.0380871,900
26 Jan 20240.03800.03800.03700.03700.0370225,000
25 Jan 20240.03700.03700.03600.03600.0360540,000
24 Jan 20240.03600.03600.03600.03600.0360-
23 Jan 20240.03700.03700.03600.03600.0360201,000
22 Jan 20240.03700.03700.03700.03700.0370729,600
19 Jan 20240.04000.04000.03800.03800.0380346,000
18 Jan 20240.03900.04200.03900.04000.04001,035,000
17 Jan 20240.03900.03900.03800.03900.0390253,500
16 Jan 20240.03600.04000.03600.04000.04001,437,200
15 Jan 20240.03600.03600.03600.03600.03601,000
12 Jan 20240.03400.03600.03400.03600.0360456,100
11 Jan 20240.03300.03300.03300.03300.03301,000
10 Jan 20240.03600.03600.03600.03600.0360-
09 Jan 20240.03600.03600.03600.03600.0360-
08 Jan 20240.03600.03600.03600.03600.0360-
05 Jan 20240.03600.03600.03600.03600.0360-
04 Jan 20240.03600.03600.03600.03600.0360-
03 Jan 20240.03600.03600.03600.03600.0360-
02 Jan 20240.03600.03600.03600.03600.0360-
29 Dec 20230.03600.03600.03600.03600.0360-
28 Dec 20230.03600.03600.03600.03600.0360100
27 Dec 20230.03600.03600.03600.03600.0360-
26 Dec 20230.03600.03600.03600.03600.0360-
22 Dec 20230.03600.03600.03600.03600.0360-
21 Dec 20230.03600.03600.03600.03600.0360-
20 Dec 20230.03500.03600.03500.03600.036030,100
19 Dec 20230.03400.03400.03400.03400.034030,000
18 Dec 20230.03300.03300.03300.03300.033020,000
15 Dec 20230.03300.03300.03300.03300.033020,000
14 Dec 20230.03500.03500.03500.03500.0350-
13 Dec 20230.03500.03500.03500.03500.0350-
12 Dec 20230.03500.03500.03500.03500.0350-
11 Dec 20230.03500.03500.03500.03500.0350-
08 Dec 20230.03500.03500.03500.03500.0350-
07 Dec 20230.03500.03500.03500.03500.0350-
06 Dec 20230.03500.03500.03500.03500.0350-
05 Dec 20230.03500.03500.03500.03500.0350-
04 Dec 20230.03500.03500.03500.03500.0350-
01 Dec 20230.03500.03500.03500.03500.0350-
30 Nov 20230.03500.03500.03500.03500.0350-
29 Nov 20230.03500.03500.03500.03500.0350-
28 Nov 20230.03500.03500.03500.03500.0350-
27 Nov 20230.03500.03500.03500.03500.0350-
24 Nov 20230.03500.03500.03500.03500.0350-
23 Nov 20230.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...