MV4.SI - Mewah International Inc.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20200.23000.23000.23000.23000.2300-
22 Jan 20200.23000.23000.23000.23000.2300-
21 Jan 20200.23000.23000.23000.23000.2300600
20 Jan 20200.23000.23000.23000.23000.230051,000
17 Jan 20200.23500.23500.23000.23000.2300100,000
16 Jan 20200.24000.24000.23500.23500.235034,700
15 Jan 20200.24500.26000.24500.25000.250031,600
14 Jan 20200.24000.24000.24000.24000.240045,900
13 Jan 20200.24000.24000.24000.24000.24001,000
10 Jan 20200.25500.25500.23500.24000.240066,300
09 Jan 20200.25000.26000.24000.26000.26008,000
08 Jan 20200.24000.24000.24000.24000.2400-
07 Jan 20200.24000.24000.24000.24000.2400-
06 Jan 20200.24000.24000.24000.24000.2400-
03 Jan 20200.24000.24000.24000.24000.24003,000
02 Jan 20200.24500.24500.24000.24000.240064,700
31 Dec 20190.24000.24000.24000.24000.2400-
30 Dec 20190.24000.24000.24000.24000.2400-
27 Dec 20190.23500.24000.23500.24000.240065,000
26 Dec 20190.23500.23500.23500.23500.2350-
25 Dec 20190.23500.23500.23500.23500.2350-
24 Dec 20190.23500.23500.23500.23500.2350-
23 Dec 20190.23500.23500.23500.23500.2350-
20 Dec 20190.23500.23500.23500.23500.2350-
19 Dec 20190.23500.23500.23500.23500.2350-
18 Dec 20190.23500.23500.23500.23500.2350-
17 Dec 20190.23500.23500.23000.23500.235013,000
16 Dec 20190.23000.23000.23000.23000.2300-
13 Dec 20190.23000.23000.23000.23000.2300-
12 Dec 20190.24000.24000.23000.23000.230020,000
11 Dec 20190.23500.23500.23500.23500.2350-
10 Dec 20190.23500.23500.23500.23500.23501,000
09 Dec 20190.24500.24500.24500.24500.2450-
06 Dec 20190.23500.24500.23500.24500.24502,400
05 Dec 20190.23000.23500.23000.23500.235050,000
04 Dec 20190.23000.23000.23000.23000.23001,000
03 Dec 20190.23000.23000.23000.23000.2300-
02 Dec 20190.23000.23000.23000.23000.2300-
29 Nov 20190.23000.23000.23000.23000.23005,000
28 Nov 20190.23000.23000.23000.23000.23001,000
27 Nov 20190.23000.23000.23000.23000.230020,000
26 Nov 20190.23000.23000.23000.23000.2300-
25 Nov 20190.24000.24000.23000.23000.230030,000
22 Nov 20190.23000.23000.23000.23000.2300-
21 Nov 20190.23500.23500.23000.23000.230043,000
20 Nov 20190.23500.23500.23500.23500.2350-
19 Nov 20190.23500.23500.23500.23500.2350-
18 Nov 20190.23000.23500.23000.23500.2350119,000
15 Nov 2019------
15 Nov 20190.0046 Dividend
14 Nov 20190.24500.24500.24000.24000.235456,900
13 Nov 20190.24500.24500.24500.24500.2403-
12 Nov 20190.24500.24500.24500.24500.2403-
11 Nov 2019------
08 Nov 20190.23000.23000.23000.23000.2256-
07 Nov 20190.24000.24000.23000.23000.22562,000
06 Nov 20190.23000.23000.23000.23000.2256-
05 Nov 20190.23000.23000.23000.23000.2256-
04 Nov 20190.23000.23000.23000.23000.2256-
01 Nov 20190.23000.23000.23000.23000.2256-
31 Oct 20190.23000.23000.23000.23000.2256-
30 Oct 20190.23000.23000.23000.23000.2256-
29 Oct 20190.23500.23500.22500.23000.2256105,500
25 Oct 20190.23500.23500.23500.23500.230540,000
24 Oct 20190.23500.25000.23500.25000.245257,900
23 Oct 20190.23000.23000.23000.23000.2256200,000
22 Oct 20190.23000.23000.23000.23000.22566,000
21 Oct 20190.23500.23500.23500.23500.2305269,400
18 Oct 20190.23000.23000.23000.23000.2256-
17 Oct 20190.23000.23000.23000.23000.2256-
16 Oct 20190.23000.23000.23000.23000.2256-
15 Oct 20190.23500.23500.23000.23000.225610,000
14 Oct 20190.23500.23500.23500.23500.2305-
11 Oct 20190.23500.23500.23500.23500.230540,000
10 Oct 20190.23000.23000.23000.23000.2256-
09 Oct 20190.24000.24000.23000.23000.225620,000
08 Oct 20190.24000.24000.24000.24000.2354200
07 Oct 20190.23000.23000.23000.23000.2256-
04 Oct 2019------
03 Oct 20190.23000.23000.23000.23000.22561,000
02 Oct 20190.23500.24000.23500.24000.2354140,000
01 Oct 20190.23500.23500.23500.23500.2305-
30 Sep 20190.23500.23500.23500.23500.230590,000
27 Sep 20190.24000.24000.24000.24000.2354-
26 Sep 20190.24000.24000.24000.24000.2354-
25 Sep 20190.24000.24000.24000.24000.2354104,000
24 Sep 20190.23500.23500.23500.23500.23051,000
23 Sep 20190.24000.24000.24000.24000.2354128,600
20 Sep 2019------
19 Sep 20190.24500.24500.24500.24500.2403-
18 Sep 20190.24500.24500.24500.24500.2403-
17 Sep 20190.24500.24500.24500.24500.2403-
16 Sep 20190.24500.24500.24500.24500.2403-
13 Sep 20190.24500.24500.24500.24500.2403-
12 Sep 20190.24500.24500.24500.24500.2403-
11 Sep 20190.24500.24500.24500.24500.2403-
10 Sep 20190.24500.24500.24500.24500.2403-
09 Sep 20190.24500.24500.24500.24500.2403-
06 Sep 20190.24500.24500.24500.24500.2403-
05 Sep 20190.24500.24500.24500.24500.240316,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...