Singapore markets open in 3 hours 51 minutes

Mun Siong Engineering Limited (MF6.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.04800.0000 (0.00%)
At close: 04:33PM SGT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.04900.04900.04600.04800.0480750,100
28 Sept 20220.04900.04900.04800.04800.0480158,100
27 Sept 20220.04700.04700.04700.04700.0470163,100
26 Sept 20220.04900.05000.04700.05000.0500889,000
23 Sept 20220.04900.04900.04900.04900.0490240,000
22 Sept 20220.04900.05100.04900.05000.05001,353,300
21 Sept 20220.04800.05000.04800.04900.0490953,900
20 Sept 20220.04900.05100.04800.04800.04801,797,100
19 Sept 20220.05000.05000.04900.04900.04901,916,800
16 Sept 20220.05100.05100.05000.05000.05002,322,000
15 Sept 20220.05100.05300.05100.05200.05203,198,100
14 Sept 20220.05000.05100.04900.05100.0510625,000
13 Sept 20220.05100.05600.05100.05300.05308,848,300
12 Sept 20220.05000.05000.05000.05000.0500291,900
09 Sept 20220.04900.05000.04900.04900.0490350,100
08 Sept 20220.04900.05000.04900.04900.0490648,600
07 Sept 20220.05200.05200.04900.04900.04901,825,300
06 Sept 20220.05100.05200.05000.05000.05001,721,000
05 Sept 20220.05300.05300.05100.05100.05101,739,200
02 Sept 20220.05200.05300.05100.05300.0530759,200
01 Sept 20220.05200.05500.05200.05200.05206,660,500
31 Aug 20220.05100.05400.05100.05100.05102,583,400
30 Aug 20220.05100.05200.05000.05200.05202,194,300
29 Aug 20220.05100.05300.05100.05200.0520571,300
26 Aug 20220.05200.05200.05100.05200.0520665,000
25 Aug 20220.05300.05400.05200.05200.05201,685,300
24 Aug 20220.05200.05600.05200.05200.05205,630,800
23 Aug 20220.05200.05400.05100.05200.05202,798,600
22 Aug 20220.05200.05300.05100.05200.05201,570,100
19 Aug 20220.05100.05400.05100.05200.05204,407,600
18 Aug 20220.05100.05200.05000.05000.0500519,200
17 Aug 20220.05400.05400.05100.05100.05102,064,300
16 Aug 20220.05200.05500.05000.05300.05302,998,900
15 Aug 20220.05200.05200.04900.05000.05002,253,200
12 Aug 20220.05100.05300.05000.05100.05101,382,500
11 Aug 20220.05700.05700.05100.05100.05104,562,600
10 Aug 20220.05900.05900.05600.05600.0560720,300
08 Aug 20220.05600.05700.05600.05600.05601,765,000
05 Aug 20220.06100.06100.05700.05800.05807,049,700
04 Aug 20220.06000.06500.06000.06300.063016,684,200
03 Aug 20220.05800.06000.05700.06000.06002,888,200
02 Aug 20220.05900.06100.05600.05700.05706,802,300
01 Aug 20220.05100.06100.05000.05900.05905,993,400
29 Jul 20220.04900.05300.04900.05300.0530260,200
28 Jul 20220.05400.05400.05000.05300.0530600,500
27 Jul 20220.05400.05500.05300.05300.0530690,900
26 Jul 20220.04700.05500.04700.05500.05503,914,800
25 Jul 20220.05000.05000.05000.05000.0500100
22 Jul 20220.04700.04900.04700.04900.0490337,800
21 Jul 20220.04600.04700.04600.04600.0460150,900
20 Jul 20220.04700.04700.04700.04700.0470275,000
19 Jul 20220.04800.04800.04600.04600.0460138,900
18 Jul 20220.04600.04900.04600.04800.0480323,400
15 Jul 20220.04700.04700.04600.04600.046098,100
14 Jul 20220.04800.04900.04600.04600.0460853,300
13 Jul 20220.04800.04800.04600.04600.04601,613,200
12 Jul 20220.04800.05000.04700.04700.04701,692,200
08 Jul 20220.04900.05000.04800.04800.04801,741,000
07 Jul 20220.04900.05000.04800.04900.04901,122,900
06 Jul 20220.05100.05200.04900.04900.04903,086,100
05 Jul 20220.05100.05300.05100.05200.05201,804,600
04 Jul 20220.05200.05300.04900.05000.05001,397,200
01 Jul 20220.04900.05300.04900.05000.05004,166,800
30 Jun 20220.05100.05100.04900.05000.05001,480,000
29 Jun 20220.05300.05500.05200.05300.0530829,600
28 Jun 20220.05600.05600.05300.05500.05501,338,500
27 Jun 20220.05500.05700.05400.05500.055012,119,500
24 Jun 20220.04800.05500.04800.05300.053010,437,300
23 Jun 20220.04900.05000.04700.04700.04703,239,100
22 Jun 20220.05300.05300.04800.04800.04803,328,500
21 Jun 20220.05200.05400.05100.05300.05305,852,900
20 Jun 20220.05100.05200.05000.05000.05003,488,900
17 Jun 20220.05400.05700.05100.05300.05306,066,300
16 Jun 20220.06200.06400.05500.05500.05505,159,400
15 Jun 20220.06100.06900.06000.06100.061018,834,400
14 Jun 20220.06100.06500.06000.06400.06409,862,400
13 Jun 20220.06200.07100.05900.06100.061053,110,100
10 Jun 20220.05200.06500.05200.06500.065050,677,100
09 Jun 20220.05200.05200.04900.05200.05201,084,700
08 Jun 20220.05200.05500.05000.05000.05001,961,800
07 Jun 20220.04900.05300.04800.05200.05202,721,000
06 Jun 20220.05700.05900.05300.05300.053012,270,300
03 Jun 20220.04800.05700.04800.05500.055014,596,600
02 Jun 20220.04600.04600.04600.04600.0460250,000
01 Jun 20220.04400.04400.04400.04400.0440-
31 May 20220.04400.04400.04400.04400.0440-
30 May 20220.04400.04400.04400.04400.0440-
27 May 20220.04400.04400.04400.04400.0440-
26 May 20220.04400.04400.04400.04400.0440-
25 May 20220.04400.04400.04400.04400.0440-
24 May 20220.04400.04400.04400.04400.0440-
23 May 20220.04400.04400.04400.04400.044059,100
20 May 20220.04600.04600.04600.04600.0460-
19 May 20220.04600.04600.04600.04600.0460-
18 May 20220.04600.04600.04600.04600.046099,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...