Singapore markets close in 4 hours 15 minutes

Mun Siong Engineering Limited (MF6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0480+0.0030 (+6.67%)
As of 09:06AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.04500.04800.04500.04800.048059,100
13 May 20220.04500.04500.04500.04500.0450-
12 May 20220.04500.04500.04500.04500.0450-
12 May 20220.0002 Dividend
11 May 20220.04900.04900.04500.04500.044839,600
10 May 20220.04700.04900.04500.04900.048850,500
09 May 20220.05000.05000.05000.05000.0498-
06 May 20220.05000.05000.05000.05000.0498-
05 May 20220.05000.05000.05000.05000.0498-
04 May 20220.05000.05000.05000.05000.0498-
29 Apr 20220.05000.05000.05000.05000.0498-
28 Apr 20220.05000.05000.05000.05000.0498-
27 Apr 20220.04900.05000.04900.05000.0498161,000
26 Apr 20220.04900.05000.04900.05000.0498670,000
25 Apr 20220.04700.04700.04700.04700.0468-
22 Apr 20220.04700.04700.04700.04700.0468-
21 Apr 20220.04700.04800.04700.04700.0468190,000
20 Apr 20220.04800.05000.04800.05000.049840,100
19 Apr 20220.04700.04700.04700.04700.046830,000
18 Apr 20220.05000.05000.05000.05000.0498-
14 Apr 20220.05000.05000.04800.05000.049831,100
13 Apr 20220.04800.04800.04800.04800.0478-
12 Apr 20220.04800.04800.04800.04800.0478110,700
11 Apr 20220.04600.04700.04600.04700.0468273,300
08 Apr 20220.04700.04700.04700.04700.046810,000
07 Apr 20220.04700.04800.04700.04700.0468150,100
06 Apr 20220.04700.04700.04700.04700.0468-
05 Apr 20220.04700.04700.04700.04700.0468-
04 Apr 20220.04900.04900.04700.04700.0468100,000
01 Apr 20220.04700.04800.04700.04700.0468547,000
31 Mar 20220.04800.04800.04800.04800.0478350,000
30 Mar 20220.04900.04900.04700.04900.04881,376,200
29 Mar 20220.05100.05100.05100.05100.0508-
28 Mar 20220.05100.05200.05000.05100.05083,277,600
25 Mar 20220.04800.05000.04800.05000.0498749,400
24 Mar 20220.04800.04800.04800.04800.0478140,000
23 Mar 20220.04700.04700.04700.04700.0468-
22 Mar 20220.04700.04700.04700.04700.046810,000
21 Mar 20220.04800.04900.04800.04900.0488105,900
18 Mar 20220.04800.04800.04800.04800.047850,000
17 Mar 20220.04800.04800.04800.04800.0478-
16 Mar 20220.04600.04800.04600.04800.0478359,700
15 Mar 20220.04700.04700.04000.04600.0458974,900
14 Mar 20220.04700.04700.04700.04700.046825,000
11 Mar 20220.04800.04800.04800.04800.0478-
10 Mar 20220.04800.04800.04800.04800.0478-
09 Mar 20220.04800.04800.04800.04800.0478120,000
08 Mar 20220.05000.05000.04800.04800.0478260,000
07 Mar 20220.04900.05300.04900.05200.0518678,400
04 Mar 20220.04900.04900.04900.04900.04881,000
03 Mar 20220.05300.05300.05000.05000.0498200,200
02 Mar 20220.05100.05200.05100.05200.05181,506,200
01 Mar 20220.05000.05000.05000.05000.0498-
28 Feb 20220.04600.05000.04600.05000.049856,100
25 Feb 20220.04800.04800.04800.04800.0478-
24 Feb 20220.04800.04800.04800.04800.047820,000
23 Feb 20220.05000.05000.05000.05000.0498-
22 Feb 20220.05000.05000.05000.05000.0498-
21 Feb 20220.04500.05000.04500.05000.0498150,200
18 Feb 20220.04900.04900.04900.04900.0488-
17 Feb 20220.04900.04900.04900.04900.0488-
16 Feb 20220.04900.04900.04900.04900.0488-
15 Feb 20220.04900.04900.04900.04900.0488-
14 Feb 20220.04900.04900.04900.04900.0488-
11 Feb 20220.04900.04900.04900.04900.0488-
10 Feb 20220.04700.05100.04700.04900.048861,200
09 Feb 20220.04700.05000.04700.04700.046821,000
08 Feb 20220.05000.05000.05000.05000.0498-
07 Feb 20220.05000.05000.05000.05000.0498100,000
04 Feb 20220.04700.04700.04700.04700.046869,800
03 Feb 20220.04900.04900.04900.04900.0488-
31 Jan 20220.04900.04900.04900.04900.0488-
28 Jan 20220.04900.04900.04900.04900.0488-
27 Jan 20220.04900.04900.04900.04900.0488-
26 Jan 20220.04900.04900.04900.04900.0488-
25 Jan 20220.04900.04900.04900.04900.0488100,000
24 Jan 20220.04600.04800.04600.04800.047845,000
21 Jan 20220.04800.04800.04800.04800.0478-
20 Jan 20220.04800.04800.04800.04800.0478-
19 Jan 20220.04800.04800.04800.04800.0478-
18 Jan 20220.04800.04800.04800.04800.0478-
17 Jan 20220.04800.04800.04800.04800.0478-
14 Jan 20220.04800.04800.04800.04800.0478-
13 Jan 20220.04800.04800.04800.04800.0478-
12 Jan 20220.04900.04900.04800.04800.047850,000
11 Jan 20220.04800.04800.04800.04800.0478-
10 Jan 20220.04800.04800.04800.04800.0478-
07 Jan 20220.04800.04800.04800.04800.0478-
06 Jan 20220.04800.04800.04800.04800.0478-
05 Jan 20220.04800.04800.04800.04800.0478-
04 Jan 20220.04800.04800.04800.04800.0478100
03 Jan 20220.04800.04800.04800.04800.0478-
31 Dec 20210.04800.04800.04800.04800.0478-
30 Dec 20210.04800.04800.04800.04800.0478-
29 Dec 20210.04800.04800.04800.04800.0478-
28 Dec 20210.04800.04800.04800.04800.0478-
27 Dec 20210.04800.04800.04600.04800.0478100,200
24 Dec 20210.04900.04900.04900.04900.0488-
23 Dec 20210.04900.04900.04900.04900.0488-
22 Dec 20210.04900.04900.04900.04900.0488-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...