Yahoo

Mail

Singapore markets closed

Straits Times Index
3,095.59
-6.62(-0.21%)
Nikkei
25,935.62
-457.42(-1.73%)
Hang Seng
21,859.79
-137.10(-0.62%)
FTSE 100
7,168.65
-0.63(-0.01%)
BTC-USD
19,003.11
-258.44(-1.34%)
CMC Crypto 200
420.84
+0.70(+0.17%)

Mewah International Inc. (MV4.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3600

0.0000

(0.00%)

At close: 04:42PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
18 Mar 2022	0.4100	0.4100	0.4100	0.4100	0.4018	94,700
17 Mar 2022	0.4100	0.4150	0.4100	0.4100	0.4018	132,200
16 Mar 2022	0.3900	0.3950	0.3900	0.3900	0.3822	13,300
15 Mar 2022	0.4000	0.4000	0.3950	0.3950	0.3871	9,000
14 Mar 2022	0.3850	0.3900	0.3850	0.3900	0.3822	67,400
11 Mar 2022	0.3850	0.3950	0.3850	0.3900	0.3822	73,900
10 Mar 2022	0.3900	0.3950	0.3850	0.3900	0.3822	93,300
09 Mar 2022	0.3850	0.3950	0.3850	0.3900	0.3822	79,600
08 Mar 2022	0.3950	0.4000	0.3900	0.3950	0.3871	139,000
07 Mar 2022	0.3900	0.3950	0.3900	0.3950	0.3871	414,100
04 Mar 2022	0.3900	0.3950	0.3900	0.3950	0.3871	93,200
03 Mar 2022	0.3950	0.3950	0.3900	0.3950	0.3871	99,800
02 Mar 2022	0.4000	0.4000	0.3950	0.3950	0.3871	55,600
01 Mar 2022	0.4300	0.4300	0.3850	0.4100	0.4018	117,900
28 Feb 2022	0.4300	0.4300	0.4200	0.4300	0.4214	1,500
25 Feb 2022	0.4050	0.4150	0.4050	0.4150	0.4067	16,200
24 Feb 2022	0.4300	0.4400	0.4050	0.4050	0.3969	793,500
23 Feb 2022	0.3900	0.4300	0.3900	0.4250	0.4165	302,200
22 Feb 2022	0.3950	0.3950	0.3900	0.3900	0.3822	152,300
21 Feb 2022	0.3900	0.4200	0.3900	0.4200	0.4116	31,200
18 Feb 2022	0.3950	0.3950	0.3900	0.3900	0.3822	50,000
17 Feb 2022	0.3850	0.3900	0.3850	0.3900	0.3822	18,000
16 Feb 2022	0.3950	0.3950	0.3950	0.3950	0.3871	22,500
15 Feb 2022	0.4150	0.4150	0.3900	0.3900	0.3822	20,000
14 Feb 2022	0.4200	0.4200	0.3950	0.4050	0.3969	33,500
11 Feb 2022	0.3900	0.4200	0.3900	0.4200	0.4116	655,500
10 Feb 2022	0.3750	0.3750	0.3750	0.3750	0.3675	-
09 Feb 2022	0.3750	0.3750	0.3750	0.3750	0.3675	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,095.59-6.62(-0.21%)

Nikkei25,935.62-457.42(-1.73%)

Hang Seng21,859.79-137.10(-0.62%)

FTSE 1007,168.65-0.63(-0.01%)

BTC-USD19,003.11-258.44(-1.34%)

CMC Crypto 200420.84+0.70(+0.17%)

Mewah International Inc. (MV4.SI)

Straits Times Index
3,095.59
-6.62(-0.21%)

Nikkei
25,935.62
-457.42(-1.73%)

Hang Seng
21,859.79
-137.10(-0.62%)

FTSE 100
7,168.65
-0.63(-0.01%)

BTC-USD
19,003.11
-258.44(-1.34%)

CMC Crypto 200
420.84
+0.70(+0.17%)