MV4.SI - Mewah International Inc.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20190.26500.26500.26500.26500.265051,000
18 Jul 20190.27000.27000.25500.25500.2550104,000
17 Jul 20190.28500.29000.28000.28000.28009,406,000
16 Jul 20190.26000.26000.26000.26000.2600-
15 Jul 20190.26000.26000.26000.26000.260074,200
12 Jul 20190.26500.26500.26500.26500.2650-
11 Jul 20190.26500.26500.26500.26500.2650-
10 Jul 20190.26500.26500.26500.26500.265010,000
09 Jul 20190.26500.26500.26500.26500.2650-
08 Jul 20190.26500.26500.26500.26500.265010,000
05 Jul 20190.26500.26500.26500.26500.2650-
04 Jul 20190.26500.26500.26500.26500.2650141,000
03 Jul 20190.26500.26500.26500.26500.2650-
02 Jul 20190.26500.26500.26500.26500.2650-
01 Jul 20190.27000.27000.26500.26500.26509,000
28 Jun 20190.27500.27500.27500.27500.2750137,200
27 Jun 20190.27000.27500.26500.27500.2750178,000
26 Jun 20190.26500.26500.26500.26500.265020,000
25 Jun 20190.26500.27500.26500.27500.2750122,000
24 Jun 20190.26500.26500.26500.26500.26501,100
21 Jun 20190.26500.26500.26500.26500.265025,000
20 Jun 20190.26500.26500.26500.26500.2650144,200
19 Jun 20190.26500.26500.26500.26500.2650151,000
18 Jun 20190.27000.27000.27000.27000.2700-
17 Jun 20190.27000.28000.27000.27000.2700306,000
14 Jun 20190.27500.27500.27500.27500.2750-
13 Jun 20190.27500.27500.27500.27500.2750-
12 Jun 20190.26000.27500.26000.27500.2750109,000
11 Jun 20190.26000.27000.26000.27000.2700180,000
10 Jun 20190.26500.27000.26500.27000.2700188,700
07 Jun 20190.26000.26500.26000.26000.2600130,000
06 Jun 20190.26000.26000.26000.26000.2600-
04 Jun 20190.26000.26000.26000.26000.2600-
03 Jun 20190.26000.26000.26000.26000.2600-
31 May 20190.26500.26500.26000.26000.2600170,000
30 May 20190.26500.26500.26500.26500.2650-
29 May 20190.26500.26500.26500.26500.2650-
28 May 20190.27000.27000.26500.26500.265030,000
27 May 20190.27000.27000.27000.27000.2700-
24 May 20190.27000.27000.27000.27000.2700-
23 May 20190.27000.27000.27000.27000.2700-
22 May 20190.27000.27000.27000.27000.270040,000
21 May 20190.27000.27000.27000.27000.270050,000
17 May 20190.27000.27000.25500.26500.265018,000
16 May 20190.27500.27500.27500.27500.275020,000
15 May 20190.27500.27500.27500.27500.27505,000
14 May 20190.24000.28000.24000.28000.280026,100
13 May 20190.27500.27500.27500.27500.275078,000
10 May 20190.26500.26500.26500.26500.2650-
09 May 20190.26500.26500.26500.26500.26505,000
08 May 20190.27000.27000.27000.27000.2700-
07 May 20190.27000.27000.27000.27000.2700-
06 May 20190.27000.27000.27000.27000.2700-
03 May 20190.26000.27000.26000.27000.270017,000
02 May 20190.28000.28000.28000.28000.2800-
02 May 20190.0045 Dividend
30 Apr 20190.28000.28000.28000.28000.275548,000
29 Apr 20190.28000.28000.28000.28000.275539,000
26 Apr 20190.28000.28000.28000.28000.2755140,000
25 Apr 20190.28000.28000.28000.28000.2755190,000
24 Apr 20190.28000.28000.28000.28000.275594,500
23 Apr 20190.27500.28000.27500.27500.2706657,400
22 Apr 20190.27000.27500.27000.27500.270650,000
18 Apr 20190.28000.28000.28000.28000.275595,000
17 Apr 20190.28000.28000.28000.28000.275580,000
16 Apr 20190.28000.28000.28000.28000.2755-
15 Apr 20190.28000.28000.28000.28000.2755-
12 Apr 20190.27000.28000.27000.28000.27551,045,000
11 Apr 20190.27000.27000.27000.27000.265721,000
10 Apr 20190.27000.27000.27000.27000.2657-
09 Apr 20190.26500.27000.26500.27000.265752,000
08 Apr 20190.26500.26500.26500.26500.26071,000
05 Apr 20190.26500.26500.26500.26500.260710,000
04 Apr 20190.26500.26500.26500.26500.260712,000
03 Apr 20190.26500.26500.26500.26500.260710,000
02 Apr 20190.26500.26500.26500.26500.2607-
01 Apr 20190.26500.26500.26500.26500.26071,000
29 Mar 20190.26500.28000.26500.28000.2755110,000
28 Mar 20190.26500.26500.26500.26500.2607312,000
27 Mar 20190.26000.26000.26000.26000.255843,000
26 Mar 20190.26000.26000.26000.26000.2558-
25 Mar 20190.26000.26000.26000.26000.255810,000
22 Mar 20190.26500.26500.26500.26500.260750,000
21 Mar 20190.26500.26500.26500.26500.2607-
20 Mar 20190.26500.26500.26500.26500.2607-
19 Mar 20190.26500.26500.26500.26500.260755,000
18 Mar 20190.26500.26500.26500.26500.260750,000
15 Mar 20190.26500.26500.26500.26500.260732,000
14 Mar 20190.26500.26500.26500.26500.2607-
13 Mar 20190.26500.26500.26500.26500.2607151,100
12 Mar 20190.26500.26500.26500.26500.2607-
11 Mar 20190.26500.26500.26500.26500.260750,000
08 Mar 20190.26000.26000.26000.26000.2558135,000
07 Mar 20190.26000.26500.26000.26500.260798,000
06 Mar 20190.26000.26000.26000.26000.2558-
05 Mar 20190.26000.26500.26000.26000.2558346,500
04 Mar 20190.26000.26000.26000.26000.2558129,800
01 Mar 20190.26000.26000.26000.26000.2558-
28 Feb 20190.26000.26000.26000.26000.25584,500
27 Feb 20190.24000.25000.24000.24000.236140,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...