Yahoo

Mail

Singapore markets open in 8 hours 43 minutes

Straits Times Index
3,269.27
-32.69(-0.99%)
S&P 500
4,280.15
+72.88(+1.73%)
Dow
33,761.05
+424.38(+1.27%)
Nasdaq
13,047.19
+267.27(+2.09%)
BTC-USD
24,513.39
-22.75(-0.09%)
CMC Crypto 200
574.64
+3.36(+0.59%)

Mewah International Inc. (MV4.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 03:49PM SGT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Aug 2022	0.3450	0.3500	0.3450	0.3500	0.3500	205,100
10 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
08 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
04 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	30,000
03 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	25,500
02 Aug 2022	0.3450	0.3450	0.3300	0.3300	0.3300	20,000
01 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	60,000
29 Jul 2022	0.3500	0.3500	0.3450	0.3500	0.3500	16,200
28 Jul 2022	0.3450	0.3500	0.3450	0.3500	0.3500	15,600
27 Jul 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
26 Jul 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
25 Jul 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
22 Jul 2022	0.3300	0.3450	0.3300	0.3450	0.3450	10,100
21 Jul 2022	0.3300	0.3500	0.3300	0.3500	0.3500	1,100
20 Jul 2022	0.3300	0.3450	0.3300	0.3450	0.3450	10,100
19 Jul 2022	0.3300	0.3500	0.3300	0.3500	0.3500	10,100
18 Jul 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
15 Jul 2022	0.3500	0.3500	0.3500	0.3500	0.3500	22,900
14 Jul 2022	0.3300	0.3500	0.3300	0.3500	0.3500	428,700
13 Jul 2022	0.3300	0.3300	0.3300	0.3300	0.3300	20,200
12 Jul 2022	0.3300	0.3500	0.3300	0.3500	0.3500	2,200
08 Jul 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
07 Jul 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 Jul 2022	0.3550	0.3550	0.3500	0.3500	0.3500	400
05 Jul 2022	0.3550	0.3550	0.3500	0.3550	0.3550	15,200
04 Jul 2022	0.3800	0.3800	0.3550	0.3550	0.3550	10,100
01 Jul 2022	0.3600	0.3600	0.3600	0.3600	0.3600	-
30 Jun 2022	0.3700	0.3700	0.3600	0.3600	0.3600	600
29 Jun 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
28 Jun 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
27 Jun 2022	0.3700	0.3700	0.3700	0.3700	0.3700	-
24 Jun 2022	0.3800	0.3800	0.3700	0.3700	0.3700	600
23 Jun 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
22 Jun 2022	0.3750	0.3750	0.3700	0.3700	0.3700	20,000
21 Jun 2022	0.3800	0.3800	0.3750	0.3750	0.3750	3,000
20 Jun 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
17 Jun 2022	0.3800	0.3800	0.3800	0.3800	0.3800	13,400
16 Jun 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
15 Jun 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
14 Jun 2022	0.3800	0.3800	0.3800	0.3800	0.3800	-
13 Jun 2022	0.3950	0.3950	0.3800	0.3800	0.3800	10,000
10 Jun 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Jun 2022	0.3950	0.4000	0.3950	0.4000	0.4000	16,000
08 Jun 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
07 Jun 2022	0.3850	0.3850	0.3850	0.3850	0.3850	1,000
06 Jun 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
03 Jun 2022	0.3900	0.4050	0.3900	0.3900	0.3900	112,300
02 Jun 2022	0.3850	0.3850	0.3800	0.3800	0.3800	9,200
01 Jun 2022	0.3850	0.3900	0.3800	0.3900	0.3900	14,500
31 May 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
30 May 2022	0.3800	0.3900	0.3800	0.3900	0.3900	4,000
27 May 2022	0.3800	0.3800	0.3800	0.3800	0.3800	18,500
26 May 2022	0.3750	0.3800	0.3750	0.3800	0.3800	16,000
25 May 2022	0.3900	0.3900	0.3850	0.3850	0.3850	400
24 May 2022	0.3700	0.3700	0.3700	0.3700	0.3700	102,100
23 May 2022	0.3900	0.3900	0.3700	0.3700	0.3700	233,500
20 May 2022	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
19 May 2022	0.4000	0.4000	0.3850	0.3900	0.3900	11,300
18 May 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,500
17 May 2022	0.3900	0.3900	0.3550	0.3600	0.3600	42,800
13 May 2022	0.4050	0.4050	0.3900	0.3900	0.3900	2,000
12 May 2022	0.4000	0.4000	0.4000	0.4000	0.4000	11,000
11 May 2022	0.3950	0.3950	0.3950	0.3950	0.3950	7,200
10 May 2022	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
09 May 2022	0.3950	0.3950	0.3950	0.3950	0.3950	34,400
09 May 2022	0.0081 Dividend
06 May 2022	0.4150	0.4150	0.3900	0.4050	0.3969	22,800
05 May 2022	0.4200	0.4200	0.4200	0.4200	0.4116	-
04 May 2022	0.4200	0.4200	0.4200	0.4200	0.4116	-
29 Apr 2022	0.4200	0.4200	0.4200	0.4200	0.4116	100
28 Apr 2022	0.4000	0.4000	0.4000	0.4000	0.3920	18,000
27 Apr 2022	0.4100	0.4100	0.4000	0.4000	0.3920	131,900
26 Apr 2022	0.4000	0.4050	0.4000	0.4000	0.3920	166,000
25 Apr 2022	0.4150	0.4150	0.3800	0.3950	0.3871	239,200
22 Apr 2022	0.4150	0.4150	0.4000	0.4000	0.3920	26,100
21 Apr 2022	0.4250	0.4250	0.4200	0.4200	0.4116	700
20 Apr 2022	0.4100	0.4250	0.4100	0.4250	0.4165	105,400
19 Apr 2022	0.4150	0.4150	0.4100	0.4100	0.4018	5,000
18 Apr 2022	0.4150	0.4150	0.4150	0.4150	0.4067	-
14 Apr 2022	0.4200	0.4200	0.4150	0.4150	0.4067	24,900
13 Apr 2022	0.3900	0.4200	0.3900	0.4200	0.4116	8,800
12 Apr 2022	0.4200	0.4200	0.4200	0.4200	0.4116	1,000
11 Apr 2022	0.4200	0.4200	0.4200	0.4200	0.4116	20,000
08 Apr 2022	0.4250	0.4250	0.4250	0.4250	0.4165	-
07 Apr 2022	0.4250	0.4250	0.4250	0.4250	0.4165	-
06 Apr 2022	0.4200	0.4250	0.4200	0.4250	0.4165	76,600
05 Apr 2022	0.4300	0.4300	0.4300	0.4300	0.4214	-
04 Apr 2022	0.4300	0.4300	0.4300	0.4300	0.4214	-
01 Apr 2022	0.4300	0.4300	0.4300	0.4300	0.4214	-
31 Mar 2022	0.4300	0.4300	0.4300	0.4300	0.4214	20,000
30 Mar 2022	0.4300	0.4400	0.4200	0.4300	0.4214	27,500
29 Mar 2022	0.4400	0.4400	0.4400	0.4400	0.4312	45,600
28 Mar 2022	0.4450	0.4450	0.4400	0.4400	0.4312	55,200
25 Mar 2022	0.4400	0.4500	0.4400	0.4500	0.4410	1,004,500
24 Mar 2022	0.4400	0.4400	0.4300	0.4400	0.4312	221,200
23 Mar 2022	0.4300	0.4350	0.4300	0.4350	0.4263	442,500
22 Mar 2022	0.4200	0.4250	0.4200	0.4250	0.4165	176,500
21 Mar 2022	0.4050	0.4200	0.4050	0.4200	0.4116	73,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,269.27-32.69(-0.99%)

S&P 5004,280.15+72.88(+1.73%)

Dow33,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

BTC-USD24,513.39-22.75(-0.09%)

CMC Crypto 200574.64+3.36(+0.59%)

Mewah International Inc. (MV4.SI)

Straits Times Index
3,269.27
-32.69(-0.99%)

S&P 500
4,280.15
+72.88(+1.73%)

Dow
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

BTC-USD
24,513.39
-22.75(-0.09%)

CMC Crypto 200
574.64
+3.36(+0.59%)