Mewah International Inc. (MV4.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3000

0.0000

(0.00%)

At close: 04:35PM SGT

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.2950	0.3000	0.2950	0.3000	0.3000	1,100
01 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
30 Nov 2022	0.2950	0.3000	0.2950	0.2950	0.2950	27,800
29 Nov 2022	0.2900	0.3050	0.2900	0.3050	0.3050	3,400
28 Nov 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
25 Nov 2022	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
24 Nov 2022	0.2950	0.3100	0.2500	0.3100	0.3100	60,100
23 Nov 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
22 Nov 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
21 Nov 2022	0.3000	0.3250	0.3000	0.3250	0.3250	15,200
18 Nov 2022	0.3050	0.3300	0.3050	0.3300	0.3300	300
17 Nov 2022	0.3050	0.3300	0.3050	0.3050	0.3050	42,300
16 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
15 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
14 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
11 Nov 2022	0.3000	0.3300	0.2950	0.3300	0.3300	82,800
10 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
07 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	10,100
04 Nov 2022	0.3000	0.3000	0.3000	0.3000	0.3000	2,500
03 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
02 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Nov 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
31 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
27 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
26 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
25 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
21 Oct 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Oct 2022	0.3250	0.3300	0.3250	0.3300	0.3300	200
19 Oct 2022	0.3250	0.3250	0.3250	0.3250	0.3250	100
18 Oct 2022	0.3000	0.3000	0.2900	0.3000	0.3000	705,200
17 Oct 2022	0.3000	0.3000	0.2900	0.2900	0.2900	112,100
14 Oct 2022	0.2950	0.3050	0.2950	0.3050	0.3050	68,800
13 Oct 2022	0.3300	0.3300	0.3000	0.3300	0.3300	18,500
12 Oct 2022	0.3050	0.3300	0.3050	0.3300	0.3300	1,300
11 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	900
10 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	100
07 Oct 2022	0.3300	0.3300	0.3250	0.3250	0.3250	300
06 Oct 2022	0.3200	0.3300	0.3200	0.3300	0.3300	24,000
05 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
04 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	-
03 Oct 2022	0.3200	0.3200	0.3200	0.3200	0.3200	100
30 Sept 2022	0.3200	0.3200	0.3200	0.3200	0.3200	100
29 Sept 2022	0.3250	0.3250	0.3250	0.3250	0.3250	100
28 Sept 2022	0.3200	0.3450	0.3150	0.3450	0.3450	66,100
27 Sept 2022	0.3200	0.3200	0.3200	0.3200	0.3200	100
26 Sept 2022	0.3150	0.3200	0.3150	0.3200	0.3200	2,700
23 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
22 Sept 2022	0.3150	0.3350	0.3000	0.3350	0.3350	80,700
21 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
20 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
19 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
16 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	400
15 Sept 2022	0.3400	0.3400	0.3150	0.3400	0.3400	1,200
14 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
13 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
12 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	16,400
09 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	-
07 Sept 2022	0.3300	0.3300	0.3300	0.3300	0.3300	100
06 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
05 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
02 Sept 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
01 Sept 2022	0.3150	0.3350	0.3150	0.3350	0.3350	10,200
31 Aug 2022	0.3450	0.3450	0.3450	0.3450	0.3450	-
30 Aug 2022	0.3250	0.3450	0.3250	0.3450	0.3450	11,100
29 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
26 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
25 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	300
24 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3400	-
23 Aug 2022	0.3300	0.3400	0.3300	0.3400	0.3400	1,509,800
22 Aug 2022	0.3300	0.3400	0.3050	0.3400	0.3400	10,300
19 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
19 Aug 2022	0.0015 Dividend
18 Aug 2022	0.3250	0.3500	0.3250	0.3500	0.3485	65,400
17 Aug 2022	0.3300	0.3300	0.3250	0.3250	0.3236	25,000
16 Aug 2022	0.3300	0.3300	0.3300	0.3300	0.3286	29,000
15 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3385	100
12 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3485	-
11 Aug 2022	0.3450	0.3500	0.3450	0.3500	0.3485	205,100
10 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3485	-
08 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3485	-
05 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3485	1,000
04 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3485	30,000
03 Aug 2022	0.3400	0.3400	0.3400	0.3400	0.3385	25,500
02 Aug 2022	0.3450	0.3450	0.3300	0.3300	0.3286	20,000
01 Aug 2022	0.3500	0.3500	0.3500	0.3500	0.3485	60,000
29 Jul 2022	0.3500	0.3500	0.3450	0.3500	0.3485	16,200
28 Jul 2022	0.3450	0.3500	0.3450	0.3500	0.3485	15,600
27 Jul 2022	0.3450	0.3450	0.3450	0.3450	0.3435	-
26 Jul 2022	0.3450	0.3450	0.3450	0.3450	0.3435	-
25 Jul 2022	0.3450	0.3450	0.3450	0.3450	0.3435	-
22 Jul 2022	0.3300	0.3450	0.3300	0.3450	0.3435	10,100
21 Jul 2022	0.3300	0.3500	0.3300	0.3500	0.3485	1,100
20 Jul 2022	0.3300	0.3450	0.3300	0.3450	0.3435	10,100
19 Jul 2022	0.3300	0.3500	0.3300	0.3500	0.3485	10,100
18 Jul 2022	0.3500	0.3500	0.3500	0.3500	0.3485	-
15 Jul 2022	0.3500	0.3500	0.3500	0.3500	0.3485	22,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,267.54+8.40(+0.26%)

S&P 5004,071.70-4.87(-0.12%)

Dow34,429.88+34.88(+0.10%)

Nasdaq11,461.50-20.90(-0.18%)

BTC-USD17,325.56+319.38(+1.88%)

CMC Crypto 200410.68+9.25(+2.31%)

Mewah International Inc. (MV4.SI)

Straits Times Index
3,267.54
+8.40(+0.26%)

S&P 500
4,071.70
-4.87(-0.12%)

Dow
34,429.88
+34.88(+0.10%)

Nasdaq
11,461.50
-20.90(-0.18%)

BTC-USD
17,325.56
+319.38(+1.88%)

CMC Crypto 200
410.68
+9.25(+2.31%)