Singapore markets close in 1 hour 21 minutes

Mewah International Inc. (MV4.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25000.0000 (0.00%)
As of 4:44PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 20200.25000.25000.25000.25000.2500-
22 Sep 20200.25000.25000.25000.25000.2500-
21 Sep 20200.25000.25000.25000.25000.250040,000
18 Sep 20200.25500.26000.25000.25000.250015,000
17 Sep 20200.27000.28000.24500.24500.2450100,100
16 Sep 20200.25000.27000.24000.26500.2650431,900
15 Sep 20200.23000.24500.23000.24500.245077,100
14 Sep 20200.23000.23000.23000.23000.23001,000
11 Sep 20200.23000.23500.23000.23500.235035,000
10 Sep 20200.23500.23500.23500.23500.235044,600
09 Sep 20200.24000.24000.24000.24000.2400-
08 Sep 20200.23000.24000.23000.24000.2400187,900
07 Sep 20200.24500.24500.23000.23000.2300172,100
04 Sep 20200.25000.25000.23500.25000.250014,200
03 Sep 20200.23000.26000.23000.24500.245044,600
02 Sep 20200.23500.23500.23500.23500.2350-
01 Sep 20200.23500.23500.23500.23500.2350-
31 Aug 20200.23000.23500.23000.23500.235069,000
28 Aug 20200.22000.23000.22000.23000.230047,600
27 Aug 20200.22500.23000.22500.23000.2300123,900
26 Aug 20200.22000.22000.22000.22000.2200-
25 Aug 20200.22000.22000.19800.22000.220083,000
24 Aug 20200.22500.22500.22000.22000.2200116,500
21 Aug 20200.23500.23500.22500.22500.2250116,100
21 Aug 20200.0015 Dividend
20 Aug 20200.23500.24000.23500.24000.238563,500
19 Aug 20200.24000.24500.24000.24500.24353,000
18 Aug 20200.24000.26000.24000.25000.248456,600
17 Aug 20200.23500.35000.23500.24000.2385443,400
14 Aug 20200.20500.20500.20500.20500.2037-
13 Aug 20200.20500.20500.20000.20500.2037183,800
12 Aug 20200.20000.20000.20000.20000.1988-
11 Aug 20200.20000.20000.20000.20000.198840,000
07 Aug 20200.20500.20500.20500.20500.2037-
06 Aug 20200.20500.20500.20500.20500.2037-
05 Aug 20200.20500.20500.20500.20500.2037-
04 Aug 20200.20000.20500.20000.20500.20371,800
03 Aug 20200.19500.19500.19500.19500.1938-
30 Jul 20200.19500.19500.19500.19500.19385,000
29 Jul 20200.19800.19800.19800.19800.1968100
28 Jul 20200.19300.19300.19300.19300.1918-
27 Jul 20200.19300.19300.19300.19300.1918-
24 Jul 20200.19300.19300.19300.19300.1918-
23 Jul 20200.19500.19600.19300.19300.191851,000
22 Jul 20200.19900.20000.19000.20000.198830,100
21 Jul 20200.19900.19900.19900.19900.19782,800
20 Jul 20200.19900.19900.19900.19900.1978100
17 Jul 20200.19600.19600.19600.19600.1948100
16 Jul 20200.19500.19900.19100.19800.196830,400
15 Jul 20200.19500.19500.19500.19500.1938-
14 Jul 20200.19500.19500.19500.19500.19381,000
13 Jul 20200.19900.19900.19500.19500.19382,600
09 Jul 20200.19500.19500.19500.19500.1938-
08 Jul 20200.19500.19500.19500.19500.193837,000
07 Jul 20200.19500.19500.19200.19200.190834,000
06 Jul 20200.20000.20000.20000.20000.19881,000
03 Jul 20200.21500.21500.19600.19600.194828,000
02 Jul 20200.22500.22500.22000.22000.21861,800
01 Jul 20200.19700.19700.19700.19700.1958-
30 Jun 20200.19700.19700.19700.19700.1958-
29 Jun 20200.19700.19700.19700.19700.1958400
26 Jun 20200.19700.19700.19700.19700.1958-
25 Jun 20200.19700.19700.19700.19700.1958-
24 Jun 20200.19700.19700.19700.19700.1958-
23 Jun 20200.19700.19700.19700.19700.1958-
22 Jun 20200.19700.19700.19700.19700.1958-
19 Jun 20200.19600.19700.19600.19700.195866,700
18 Jun 20200.19700.19700.19700.19700.1958-
17 Jun 20200.19900.19900.19700.19700.19581,700
16 Jun 20200.19100.19900.19100.19900.197816,000
15 Jun 20200.19500.19500.19500.19500.193884,500
12 Jun 20200.19900.19900.19900.19900.1978-
11 Jun 20200.19300.19900.19200.19900.197821,000
10 Jun 20200.19900.20000.19900.20000.198896,400
09 Jun 20200.20000.20000.19100.19100.189813,400
08 Jun 20200.20000.20000.20000.20000.1988-
05 Jun 20200.20000.20000.19500.20000.198833,000
04 Jun 20200.19000.20000.19000.20000.19889,400
03 Jun 20200.20000.20000.20000.20000.19887,000
02 Jun 20200.20000.20000.20000.20000.19885,000
01 Jun 20200.20000.20000.20000.20000.198810,300
29 May 20200.19300.20000.19300.20000.198823,000
28 May 20200.20000.20000.20000.20000.19885,600
27 May 20200.19000.20000.19000.20000.198825,000
26 May 20200.19500.19500.19500.19500.1938-
22 May 20200.19500.19500.19500.19500.193899,000
21 May 20200.20500.20500.20500.20500.2037500
20 May 20200.20000.20000.20000.20000.1988-
19 May 20200.20000.20000.20000.20000.1988-
18 May 20200.20000.20000.20000.20000.19882,000
15 May 20200.20000.20000.19500.20000.198820,000
14 May 20200.20000.20000.18500.18500.1838116,200
13 May 20200.20000.20500.20000.20500.203733,700
12 May 20200.20000.20000.20000.20000.198844,300
11 May 20200.20000.20000.20000.20000.19883,000
08 May 20200.20000.20000.19000.20000.19881,200
06 May 20200.19000.19000.19000.19000.1888-
05 May 20200.20000.20000.19000.19000.188830,000
04 May 20200.19000.19000.19000.19000.188823,400
30 Apr 20200.20000.20000.20000.20000.198830,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...