Singapore markets open in 8 hours 43 minutes

Mewah International Inc. (MV4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.35000.0000 (0.00%)
At close: 03:49PM SGT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.35000.35000.35000.35000.3500-
11 Aug 20220.34500.35000.34500.35000.3500205,100
10 Aug 20220.35000.35000.35000.35000.3500-
08 Aug 20220.35000.35000.35000.35000.3500-
05 Aug 20220.35000.35000.35000.35000.35001,000
04 Aug 20220.35000.35000.35000.35000.350030,000
03 Aug 20220.34000.34000.34000.34000.340025,500
02 Aug 20220.34500.34500.33000.33000.330020,000
01 Aug 20220.35000.35000.35000.35000.350060,000
29 Jul 20220.35000.35000.34500.35000.350016,200
28 Jul 20220.34500.35000.34500.35000.350015,600
27 Jul 20220.34500.34500.34500.34500.3450-
26 Jul 20220.34500.34500.34500.34500.3450-
25 Jul 20220.34500.34500.34500.34500.3450-
22 Jul 20220.33000.34500.33000.34500.345010,100
21 Jul 20220.33000.35000.33000.35000.35001,100
20 Jul 20220.33000.34500.33000.34500.345010,100
19 Jul 20220.33000.35000.33000.35000.350010,100
18 Jul 20220.35000.35000.35000.35000.3500-
15 Jul 20220.35000.35000.35000.35000.350022,900
14 Jul 20220.33000.35000.33000.35000.3500428,700
13 Jul 20220.33000.33000.33000.33000.330020,200
12 Jul 20220.33000.35000.33000.35000.35002,200
08 Jul 20220.35000.35000.35000.35000.3500-
07 Jul 20220.35000.35000.35000.35000.3500-
06 Jul 20220.35500.35500.35000.35000.3500400
05 Jul 20220.35500.35500.35000.35500.355015,200
04 Jul 20220.38000.38000.35500.35500.355010,100
01 Jul 20220.36000.36000.36000.36000.3600-
30 Jun 20220.37000.37000.36000.36000.3600600
29 Jun 20220.37000.37000.37000.37000.3700-
28 Jun 20220.37000.37000.37000.37000.3700-
27 Jun 20220.37000.37000.37000.37000.3700-
24 Jun 20220.38000.38000.37000.37000.3700600
23 Jun 20220.38000.38000.38000.38000.38001,000
22 Jun 20220.37500.37500.37000.37000.370020,000
21 Jun 20220.38000.38000.37500.37500.37503,000
20 Jun 20220.38000.38000.38000.38000.3800-
17 Jun 20220.38000.38000.38000.38000.380013,400
16 Jun 20220.38000.38000.38000.38000.3800-
15 Jun 20220.38000.38000.38000.38000.3800-
14 Jun 20220.38000.38000.38000.38000.3800-
13 Jun 20220.39500.39500.38000.38000.380010,000
10 Jun 20220.40000.40000.40000.40000.4000-
09 Jun 20220.39500.40000.39500.40000.400016,000
08 Jun 20220.38500.38500.38500.38500.3850-
07 Jun 20220.38500.38500.38500.38500.38501,000
06 Jun 20220.39000.39000.39000.39000.3900-
03 Jun 20220.39000.40500.39000.39000.3900112,300
02 Jun 20220.38500.38500.38000.38000.38009,200
01 Jun 20220.38500.39000.38000.39000.390014,500
31 May 20220.39000.39000.39000.39000.3900-
30 May 20220.38000.39000.38000.39000.39004,000
27 May 20220.38000.38000.38000.38000.380018,500
26 May 20220.37500.38000.37500.38000.380016,000
25 May 20220.39000.39000.38500.38500.3850400
24 May 20220.37000.37000.37000.37000.3700102,100
23 May 20220.39000.39000.37000.37000.3700233,500
20 May 20220.39000.39000.39000.39000.390010,000
19 May 20220.40000.40000.38500.39000.390011,300
18 May 20220.40000.40000.40000.40000.40003,500
17 May 20220.39000.39000.35500.36000.360042,800
13 May 20220.40500.40500.39000.39000.39002,000
12 May 20220.40000.40000.40000.40000.400011,000
11 May 20220.39500.39500.39500.39500.39507,200
10 May 20220.39000.39000.39000.39000.39005,000
09 May 20220.39500.39500.39500.39500.395034,400
09 May 20220.0081 Dividend
06 May 20220.41500.41500.39000.40500.396922,800
05 May 20220.42000.42000.42000.42000.4116-
04 May 20220.42000.42000.42000.42000.4116-
29 Apr 20220.42000.42000.42000.42000.4116100
28 Apr 20220.40000.40000.40000.40000.392018,000
27 Apr 20220.41000.41000.40000.40000.3920131,900
26 Apr 20220.40000.40500.40000.40000.3920166,000
25 Apr 20220.41500.41500.38000.39500.3871239,200
22 Apr 20220.41500.41500.40000.40000.392026,100
21 Apr 20220.42500.42500.42000.42000.4116700
20 Apr 20220.41000.42500.41000.42500.4165105,400
19 Apr 20220.41500.41500.41000.41000.40185,000
18 Apr 20220.41500.41500.41500.41500.4067-
14 Apr 20220.42000.42000.41500.41500.406724,900
13 Apr 20220.39000.42000.39000.42000.41168,800
12 Apr 20220.42000.42000.42000.42000.41161,000
11 Apr 20220.42000.42000.42000.42000.411620,000
08 Apr 20220.42500.42500.42500.42500.4165-
07 Apr 20220.42500.42500.42500.42500.4165-
06 Apr 20220.42000.42500.42000.42500.416576,600
05 Apr 20220.43000.43000.43000.43000.4214-
04 Apr 20220.43000.43000.43000.43000.4214-
01 Apr 20220.43000.43000.43000.43000.4214-
31 Mar 20220.43000.43000.43000.43000.421420,000
30 Mar 20220.43000.44000.42000.43000.421427,500
29 Mar 20220.44000.44000.44000.44000.431245,600
28 Mar 20220.44500.44500.44000.44000.431255,200
25 Mar 20220.44000.45000.44000.45000.44101,004,500
24 Mar 20220.44000.44000.43000.44000.4312221,200
23 Mar 20220.43000.43500.43000.43500.4263442,500
22 Mar 20220.42000.42500.42000.42500.4165176,500
21 Mar 20220.40500.42000.40500.42000.411673,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...