Singapore markets closed

Medinex Limited (OTX.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.17900.0000 (0.00%)
At close: 08:58AM SGT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 20240.18800.18800.18800.18800.1880-
09 Apr 20240.18800.18800.18800.18800.1880-
08 Apr 20240.18800.18800.18800.18800.1880-
05 Apr 20240.18800.18800.18800.18800.1880-
04 Apr 20240.18800.18800.18800.18800.1880-
03 Apr 20240.18800.18800.18800.18800.1880-
02 Apr 20240.18800.18800.18800.18800.1880-
01 Apr 20240.18800.18800.18800.18800.1880-
28 Mar 20240.18900.18900.18800.18800.188010,100
27 Mar 20240.18500.18500.18500.18500.1850-
26 Mar 20240.18500.18500.18500.18500.1850-
25 Mar 20240.18500.18500.18500.18500.185030,000
22 Mar 20240.18200.18200.18200.18200.1820-
21 Mar 20240.18200.18200.18200.18200.18202,000
20 Mar 20240.18200.18200.18200.18200.1820-
19 Mar 20240.18200.18200.18200.18200.1820-
18 Mar 20240.18200.18200.18200.18200.182043,000
15 Mar 20240.18000.18000.18000.18000.1800-
14 Mar 20240.18000.18000.18000.18000.1800-
13 Mar 20240.18000.18000.18000.18000.1800-
12 Mar 20240.18000.18000.18000.18000.1800-
11 Mar 20240.18000.18000.18000.18000.1800-
08 Mar 20240.19900.19900.18000.18000.1800100,400
07 Mar 20240.19000.19000.19000.19000.1900-
06 Mar 20240.19000.19000.19000.19000.1900-
05 Mar 20240.19000.19000.19000.19000.19008,000
04 Mar 20240.19000.19000.19000.19000.1900-
01 Mar 20240.19000.19000.19000.19000.1900-
29 Feb 20240.19000.19000.19000.19000.1900-
28 Feb 20240.19000.19000.19000.19000.1900-
27 Feb 20240.19000.19000.19000.19000.1900-
26 Feb 20240.19000.19000.19000.19000.1900-
23 Feb 20240.19000.19000.19000.19000.1900-
22 Feb 20240.19000.19000.19000.19000.1900-
21 Feb 20240.19000.19000.19000.19000.1900-
20 Feb 20240.19000.19000.19000.19000.1900-
19 Feb 20240.19000.19000.19000.19000.1900-
16 Feb 20240.19000.19000.19000.19000.1900-
15 Feb 20240.19000.19000.19000.19000.1900-
14 Feb 20240.19000.19000.19000.19000.1900-
13 Feb 20240.19000.19000.19000.19000.1900-
09 Feb 20240.19000.19000.19000.19000.1900-
08 Feb 20240.19000.19000.19000.19000.1900-
07 Feb 20240.19000.19000.19000.19000.1900-
06 Feb 20240.19000.19000.19000.19000.19001,400
05 Feb 20240.21000.21000.19000.19000.190021,000
02 Feb 20240.18000.18000.18000.18000.1800-
01 Feb 20240.18000.18000.18000.18000.1800-
31 Jan 20240.18000.18000.18000.18000.1800-
30 Jan 20240.18000.18000.18000.18000.1800110,000
29 Jan 20240.18200.18200.18200.18200.1820-
26 Jan 20240.18200.18200.18200.18200.1820-
25 Jan 20240.18300.18300.18200.18200.182040,000
24 Jan 20240.18200.18200.18200.18200.1820-
23 Jan 20240.18200.18200.18200.18200.1820-
22 Jan 20240.18200.18200.18200.18200.1820-
19 Jan 20240.18200.18200.18200.18200.1820-
18 Jan 20240.18200.18200.18200.18200.1820-
17 Jan 20240.18200.18200.18200.18200.1820-
16 Jan 20240.18200.18200.18200.18200.1820-
15 Jan 20240.18200.18200.18200.18200.18201,500
12 Jan 20240.18100.18100.18100.18100.1810-
11 Jan 20240.18100.18100.18100.18100.1810-
10 Jan 20240.18100.18100.18100.18100.1810-
09 Jan 20240.18100.18100.18100.18100.1810-
08 Jan 20240.19100.19100.18100.18100.18109,000
05 Jan 20240.20000.20000.19900.20000.200030,100
04 Jan 20240.20500.20500.20000.20000.200013,200
04 Jan 20240.0084 Dividend
03 Jan 20240.21000.21000.20000.20000.191675,400
02 Jan 20240.21000.21000.21000.21000.20123,900
29 Dec 20230.20000.20000.20000.20000.191620,000
28 Dec 20230.20000.20000.20000.20000.1916-
27 Dec 20230.20000.20000.20000.20000.1916-
26 Dec 20230.20000.20000.20000.20000.1916-
22 Dec 20230.20000.20000.20000.20000.1916-
21 Dec 20230.20500.20500.20000.20000.19165,000
20 Dec 20230.21000.21000.21000.21000.20122,700
19 Dec 20230.21000.21000.21000.21000.201220,000
18 Dec 20230.21000.21000.21000.21000.20126,000
15 Dec 20230.20500.21000.20500.21000.20128,000
14 Dec 20230.21000.21000.21000.21000.20127,000
13 Dec 20230.21000.21000.21000.21000.2012-
12 Dec 20230.21000.21000.21000.21000.2012-
11 Dec 20230.21000.21000.21000.21000.201250,000
08 Dec 20230.21500.21500.21500.21500.20607,000
07 Dec 20230.21500.21500.21500.21500.2060-
06 Dec 20230.21500.21500.21500.21500.2060-
05 Dec 20230.21500.21500.21500.21500.2060-
04 Dec 20230.21500.21500.21500.21500.2060-
01 Dec 20230.21500.21500.21500.21500.2060-
30 Nov 20230.21500.21500.21500.21500.2060-
29 Nov 20230.21500.21500.21500.21500.2060900
28 Nov 20230.21500.21500.21500.21500.2060-
27 Nov 20230.21500.21500.21500.21500.206010,000
24 Nov 20230.21500.21500.21500.21500.2060-
23 Nov 20230.21500.21500.21500.21500.2060-
22 Nov 20230.21500.21500.21500.21500.2060-
21 Nov 20230.21500.21500.21500.21500.2060-
20 Nov 20230.21500.21500.21500.21500.2060-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...