MV4.SI - Mewah International Inc.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20200.19500.19500.19500.19500.195037,000
07 Jul 20200.19500.19500.19200.19200.192034,000
06 Jul 20200.20000.20000.20000.20000.20001,000
03 Jul 20200.21500.21500.19600.19600.196028,000
02 Jul 20200.22500.22500.22000.22000.22001,800
01 Jul 20200.19700.19700.19700.19700.1970-
30 Jun 20200.19700.19700.19700.19700.1970-
29 Jun 20200.19700.19700.19700.19700.1970400
26 Jun 20200.19700.19700.19700.19700.1970-
25 Jun 20200.19700.19700.19700.19700.1970-
24 Jun 20200.19700.19700.19700.19700.1970-
23 Jun 20200.19700.19700.19700.19700.1970-
22 Jun 20200.19700.19700.19700.19700.1970-
19 Jun 20200.19600.19700.19600.19700.197066,700
18 Jun 20200.19700.19700.19700.19700.1970-
17 Jun 20200.19900.19900.19700.19700.19701,700
16 Jun 20200.19100.19900.19100.19900.199016,000
15 Jun 20200.19500.19500.19500.19500.195084,500
12 Jun 20200.19900.19900.19900.19900.1990-
11 Jun 20200.19300.19900.19200.19900.199021,000
10 Jun 20200.19900.20000.19900.20000.200096,400
09 Jun 20200.20000.20000.19100.19100.191013,400
08 Jun 20200.20000.20000.20000.20000.2000-
05 Jun 20200.20000.20000.19500.20000.200033,000
04 Jun 20200.19000.20000.19000.20000.20009,400
03 Jun 20200.20000.20000.20000.20000.20007,000
02 Jun 20200.20000.20000.20000.20000.20005,000
01 Jun 20200.20000.20000.20000.20000.200010,300
29 May 20200.19300.20000.19300.20000.200023,000
28 May 20200.20000.20000.20000.20000.20005,600
27 May 20200.19000.20000.19000.20000.200025,000
26 May 20200.19500.19500.19500.19500.1950-
22 May 20200.19500.19500.19500.19500.195099,000
21 May 20200.20500.20500.20500.20500.2050500
20 May 20200.20000.20000.20000.20000.2000-
19 May 20200.20000.20000.20000.20000.2000-
18 May 20200.20000.20000.20000.20000.20002,000
15 May 20200.20000.20000.19500.20000.200020,000
14 May 20200.20000.20000.18500.18500.1850116,200
13 May 20200.20000.20500.20000.20500.205033,700
12 May 20200.20000.20000.20000.20000.200044,300
11 May 20200.20000.20000.20000.20000.20003,000
08 May 20200.20000.20000.19000.20000.20001,200
06 May 20200.19000.19000.19000.19000.1900-
05 May 20200.20000.20000.19000.19000.190030,000
04 May 20200.19000.19000.19000.19000.190023,400
30 Apr 20200.20000.20000.20000.20000.200030,000
29 Apr 20200.19800.19800.19800.19800.1980-
28 Apr 20200.19800.19800.19800.19800.198015,000
27 Apr 20200.19800.20000.19800.19800.198037,000
24 Apr 20200.19500.19800.19500.19800.19802,000
23 Apr 20200.20500.20500.20500.20500.20503,500
22 Apr 20200.20500.20500.20500.20500.2050-
21 Apr 20200.20500.20500.20500.20500.2050-
20 Apr 20200.20500.20500.20500.20500.2050-
17 Apr 20200.20500.20500.20500.20500.2050800
16 Apr 20200.20500.20500.20500.20500.2050-
15 Apr 20200.20500.20500.20500.20500.2050-
14 Apr 20200.20500.20500.20500.20500.2050-
13 Apr 20200.20500.20500.20500.20500.2050600
09 Apr 20200.20000.20500.20000.20500.205023,500
08 Apr 20200.20000.20000.20000.20000.2000105,000
07 Apr 20200.19800.19800.19800.19800.198028,800
06 Apr 20200.18700.18800.18700.18800.1880400
03 Apr 20200.19600.19600.19600.19600.1960-
02 Apr 20200.19600.19600.19600.19600.1960800
01 Apr 20200.20500.20500.19100.19100.191011,800
31 Mar 20200.20500.20500.20000.20500.205044,200
30 Mar 20200.20000.20500.19800.20500.205024,900
27 Mar 20200.19900.19900.19900.19900.1990-
26 Mar 20200.19500.19900.19500.19900.199011,800
25 Mar 20200.19500.19500.19500.19500.1950-
24 Mar 20200.19500.19500.19500.19500.19504,000
23 Mar 20200.18800.20500.18000.20500.2050157,300
20 Mar 20200.19500.19500.19500.19500.1950-
19 Mar 20200.20000.20000.18600.19500.195061,900
18 Mar 20200.20000.20000.20000.20000.2000-
17 Mar 20200.19000.21000.19000.20000.2000876,200
16 Mar 20200.20500.20500.18000.18000.180051,300
13 Mar 20200.21500.21500.20500.21000.2100624,200
12 Mar 20200.21500.21500.21500.21500.2150156,000
11 Mar 20200.21500.22000.21500.22000.220051,000
10 Mar 20200.21500.21500.21500.21500.215068,400
09 Mar 20200.22000.22000.21500.21500.2150368,500
06 Mar 20200.22000.23500.22000.23500.23504,100
05 Mar 20200.23000.23500.23000.23500.23506,800
04 Mar 20200.22000.22000.22000.22000.2200-
03 Mar 20200.22000.22000.22000.22000.2200-
02 Mar 20200.22500.22500.22000.22000.2200376,900
28 Feb 20200.22500.22500.22500.22500.225022,900
27 Feb 20200.22500.22500.22500.22500.2250-
26 Feb 20200.22500.22500.22500.22500.2250-
25 Feb 20200.22500.22500.22500.22500.2250-
24 Feb 20200.22500.22500.22500.22500.2250-
21 Feb 20200.22500.22500.22500.22500.2250-
20 Feb 20200.22500.22500.22500.22500.2250-
19 Feb 20200.22500.22500.22500.22500.2250-
18 Feb 20200.22000.22500.22000.22500.22503,200
17 Feb 20200.23000.23000.22500.22500.22507,000
14 Feb 20200.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...