MV4.SI - Mewah International Inc.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20190.24500.24500.24500.24500.2450-
11 Nov 2019------
08 Nov 20190.23000.23000.23000.23000.2300-
07 Nov 20190.24000.24000.23000.23000.23002,000
06 Nov 20190.23000.23000.23000.23000.2300-
05 Nov 20190.23000.23000.23000.23000.2300-
04 Nov 20190.23000.23000.23000.23000.2300-
01 Nov 20190.23000.23000.23000.23000.2300-
31 Oct 20190.23000.23000.23000.23000.2300-
30 Oct 20190.23000.23000.23000.23000.2300-
29 Oct 20190.23500.23500.22500.23000.2300105,500
25 Oct 20190.23500.23500.23500.23500.235040,000
24 Oct 20190.23500.25000.23500.25000.250057,900
23 Oct 20190.23000.23000.23000.23000.2300200,000
22 Oct 20190.23000.23000.23000.23000.23006,000
21 Oct 20190.23500.23500.23500.23500.2350269,400
18 Oct 20190.23000.23000.23000.23000.2300-
17 Oct 20190.23000.23000.23000.23000.2300-
16 Oct 20190.23000.23000.23000.23000.2300-
15 Oct 20190.23500.23500.23000.23000.230010,000
14 Oct 20190.23500.23500.23500.23500.2350-
11 Oct 20190.23500.23500.23500.23500.235040,000
10 Oct 20190.23000.23000.23000.23000.2300-
09 Oct 20190.24000.24000.23000.23000.230020,000
08 Oct 20190.24000.24000.24000.24000.2400200
07 Oct 20190.23000.23000.23000.23000.2300-
04 Oct 2019------
03 Oct 20190.23000.23000.23000.23000.23001,000
02 Oct 20190.23500.24000.23500.24000.2400140,000
01 Oct 20190.23500.23500.23500.23500.2350-
30 Sep 20190.23500.23500.23500.23500.235090,000
27 Sep 20190.24000.24000.24000.24000.2400-
26 Sep 20190.24000.24000.24000.24000.2400-
25 Sep 20190.24000.24000.24000.24000.2400104,000
24 Sep 20190.23500.23500.23500.23500.23501,000
23 Sep 20190.24000.24000.24000.24000.2400128,600
20 Sep 2019------
19 Sep 20190.24500.24500.24500.24500.2450-
18 Sep 20190.24500.24500.24500.24500.2450-
17 Sep 20190.24500.24500.24500.24500.2450-
16 Sep 20190.24500.24500.24500.24500.2450-
13 Sep 20190.24500.24500.24500.24500.2450-
12 Sep 20190.24500.24500.24500.24500.2450-
11 Sep 20190.24500.24500.24500.24500.2450-
10 Sep 20190.24500.24500.24500.24500.2450-
09 Sep 20190.24500.24500.24500.24500.2450-
06 Sep 20190.24500.24500.24500.24500.2450-
05 Sep 20190.24500.24500.24500.24500.245016,600
04 Sep 20190.24000.24000.24000.24000.2400165,300
03 Sep 20190.24500.24500.24500.24500.2450-
02 Sep 20190.24500.24500.24500.24500.24505,800
30 Aug 20190.24500.24500.24500.24500.245066,400
29 Aug 20190.24500.24500.24500.24500.245021,300
28 Aug 20190.25500.25500.24500.24500.2450125,200
27 Aug 20190.25500.25500.25500.25500.255020,000
26 Aug 20190.25000.25000.25000.25000.2500-
23 Aug 20190.25000.25000.25000.25000.2500-
22 Aug 20190.25000.25000.25000.25000.2500-
21 Aug 20190.25500.25500.25000.25000.250027,200
20 Aug 20190.25500.25500.25500.25500.255018,800
19 Aug 20190.26000.26000.25500.25500.255057,400
16 Aug 20190.25500.25500.25500.25500.255017,100
15 Aug 20190.26000.26000.26000.26000.2600100,000
14 Aug 20190.25500.26500.25500.26000.2600258,700
13 Aug 20190.25500.25500.25500.25500.25501,000
08 Aug 20190.25500.25500.25000.25000.250062,400
07 Aug 20190.25500.26000.25500.26000.2600359,600
06 Aug 20190.26500.26500.25500.25500.255015,400
05 Aug 20190.25500.25500.25000.25500.2550130,000
02 Aug 20190.25500.25500.25500.25500.25504,000
01 Aug 20190.26000.26000.26000.26000.2600110,000
31 Jul 20190.26000.26000.26000.26000.2600-
30 Jul 20190.26500.26500.26000.26000.2600120,000
29 Jul 20190.26500.26500.26500.26500.26505,000
26 Jul 20190.26500.26500.26500.26500.2650-
25 Jul 20190.26500.26500.26500.26500.265011,000
24 Jul 20190.26500.26500.26500.26500.265089,900
23 Jul 20190.26500.26500.26500.26500.265017,000
22 Jul 20190.26500.26500.26500.26500.2650105,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...