Singapore markets closed

Mewah International Inc. (MV4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.30000.0000 (0.00%)
At close: 04:35PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.29500.30000.29500.30000.30001,100
01 Dec 20220.29500.29500.29500.29500.2950-
30 Nov 20220.29500.30000.29500.29500.295027,800
29 Nov 20220.29000.30500.29000.30500.30503,400
28 Nov 20220.31000.31000.31000.31000.3100-
25 Nov 20220.31000.31000.31000.31000.31003,000
24 Nov 20220.29500.31000.25000.31000.310060,100
23 Nov 20220.32500.32500.32500.32500.3250-
22 Nov 20220.32500.32500.32500.32500.3250-
21 Nov 20220.30000.32500.30000.32500.325015,200
18 Nov 20220.30500.33000.30500.33000.3300300
17 Nov 20220.30500.33000.30500.30500.305042,300
16 Nov 20220.33000.33000.33000.33000.3300-
15 Nov 20220.33000.33000.33000.33000.3300-
14 Nov 20220.33000.33000.33000.33000.330010,000
11 Nov 20220.30000.33000.29500.33000.330082,800
10 Nov 20220.33000.33000.33000.33000.3300-
09 Nov 20220.33000.33000.33000.33000.3300-
08 Nov 20220.33000.33000.33000.33000.3300-
07 Nov 20220.33000.33000.33000.33000.330010,100
04 Nov 20220.30000.30000.30000.30000.30002,500
03 Nov 20220.33000.33000.33000.33000.3300-
02 Nov 20220.33000.33000.33000.33000.3300-
01 Nov 20220.33000.33000.33000.33000.3300-
31 Oct 20220.33000.33000.33000.33000.3300-
28 Oct 20220.33000.33000.33000.33000.3300-
27 Oct 20220.33000.33000.33000.33000.3300-
26 Oct 20220.33000.33000.33000.33000.3300-
25 Oct 20220.33000.33000.33000.33000.3300-
21 Oct 20220.33000.33000.33000.33000.3300-
20 Oct 20220.32500.33000.32500.33000.3300200
19 Oct 20220.32500.32500.32500.32500.3250100
18 Oct 20220.30000.30000.29000.30000.3000705,200
17 Oct 20220.30000.30000.29000.29000.2900112,100
14 Oct 20220.29500.30500.29500.30500.305068,800
13 Oct 20220.33000.33000.30000.33000.330018,500
12 Oct 20220.30500.33000.30500.33000.33001,300
11 Oct 20220.32000.32000.32000.32000.3200900
10 Oct 20220.32000.32000.32000.32000.3200100
07 Oct 20220.33000.33000.32500.32500.3250300
06 Oct 20220.32000.33000.32000.33000.330024,000
05 Oct 20220.32000.32000.32000.32000.32001,000
04 Oct 20220.32000.32000.32000.32000.3200-
03 Oct 20220.32000.32000.32000.32000.3200100
30 Sept 20220.32000.32000.32000.32000.3200100
29 Sept 20220.32500.32500.32500.32500.3250100
28 Sept 20220.32000.34500.31500.34500.345066,100
27 Sept 20220.32000.32000.32000.32000.3200100
26 Sept 20220.31500.32000.31500.32000.32002,700
23 Sept 20220.33500.33500.33500.33500.3350-
22 Sept 20220.31500.33500.30000.33500.335080,700
21 Sept 20220.33500.33500.33500.33500.3350-
20 Sept 20220.33500.33500.33500.33500.3350-
19 Sept 20220.33500.33500.33500.33500.3350-
16 Sept 20220.33500.33500.33500.33500.3350400
15 Sept 20220.34000.34000.31500.34000.34001,200
14 Sept 20220.33000.33000.33000.33000.3300-
13 Sept 20220.33000.33000.33000.33000.330010,000
12 Sept 20220.33000.33000.33000.33000.330016,400
09 Sept 20220.33000.33000.33000.33000.3300-
08 Sept 20220.33000.33000.33000.33000.3300-
07 Sept 20220.33000.33000.33000.33000.3300100
06 Sept 20220.33500.33500.33500.33500.3350-
05 Sept 20220.33500.33500.33500.33500.3350-
02 Sept 20220.33500.33500.33500.33500.3350-
01 Sept 20220.31500.33500.31500.33500.335010,200
31 Aug 20220.34500.34500.34500.34500.3450-
30 Aug 20220.32500.34500.32500.34500.345011,100
29 Aug 20220.34000.34000.34000.34000.3400-
26 Aug 20220.34000.34000.34000.34000.3400-
25 Aug 20220.34000.34000.34000.34000.3400300
24 Aug 20220.34000.34000.34000.34000.3400-
23 Aug 20220.33000.34000.33000.34000.34001,509,800
22 Aug 20220.33000.34000.30500.34000.340010,300
19 Aug 20220.35000.35000.35000.35000.3500-
19 Aug 20220.0015 Dividend
18 Aug 20220.32500.35000.32500.35000.348565,400
17 Aug 20220.33000.33000.32500.32500.323625,000
16 Aug 20220.33000.33000.33000.33000.328629,000
15 Aug 20220.34000.34000.34000.34000.3385100
12 Aug 20220.35000.35000.35000.35000.3485-
11 Aug 20220.34500.35000.34500.35000.3485205,100
10 Aug 20220.35000.35000.35000.35000.3485-
08 Aug 20220.35000.35000.35000.35000.3485-
05 Aug 20220.35000.35000.35000.35000.34851,000
04 Aug 20220.35000.35000.35000.35000.348530,000
03 Aug 20220.34000.34000.34000.34000.338525,500
02 Aug 20220.34500.34500.33000.33000.328620,000
01 Aug 20220.35000.35000.35000.35000.348560,000
29 Jul 20220.35000.35000.34500.35000.348516,200
28 Jul 20220.34500.35000.34500.35000.348515,600
27 Jul 20220.34500.34500.34500.34500.3435-
26 Jul 20220.34500.34500.34500.34500.3435-
25 Jul 20220.34500.34500.34500.34500.3435-
22 Jul 20220.33000.34500.33000.34500.343510,100
21 Jul 20220.33000.35000.33000.35000.34851,100
20 Jul 20220.33000.34500.33000.34500.343510,100
19 Jul 20220.33000.35000.33000.35000.348510,100
18 Jul 20220.35000.35000.35000.35000.3485-
15 Jul 20220.35000.35000.35000.35000.348522,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...