Singapore markets close in 1 hour 26 minutes

Medinex Limited (OTX.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.19300.0000 (0.00%)
As of 03:39PM SGT. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.19400.19400.19300.19300.1930184,200
14 Jun 20240.19500.19500.19500.19500.195013,800
13 Jun 20240.19500.19500.19500.19500.1950-
12 Jun 20240.19900.19900.19500.19500.19502,900
11 Jun 20240.19900.20000.19900.19900.199074,500
10 Jun 20240.19100.19100.19100.19100.1910-
07 Jun 20240.19100.19100.19100.19100.1910-
06 Jun 20240.19100.19100.19100.19100.1910-
05 Jun 20240.19100.19100.19100.19100.1910-
04 Jun 20240.19100.19100.19100.19100.1910-
03 Jun 20240.19100.19100.19100.19100.1910-
31 May 20240.19100.19100.19100.19100.1910-
30 May 20240.19100.19100.19100.19100.1910-
29 May 20240.19100.19100.19100.19100.191010,000
28 May 20240.18800.18800.18800.18800.1880-
27 May 20240.18800.18800.18800.18800.1880-
24 May 20240.18800.18800.18800.18800.1880-
23 May 20240.18800.18800.18800.18800.1880-
21 May 20240.18800.18800.18800.18800.1880-
20 May 20240.18800.18800.18800.18800.1880-
17 May 20240.18800.18800.18800.18800.1880-
16 May 20240.20000.20000.18800.18800.1880160,800
15 May 20240.20000.20000.20000.20000.200060,000
14 May 20240.20000.20000.20000.20000.200050,000
13 May 20240.20000.20000.20000.20000.2000199,300
10 May 20240.19900.19900.19900.19900.199010,000
09 May 20240.19800.19800.19000.19600.196054,400
08 May 20240.20000.20000.20000.20000.2000-
07 May 20240.20000.20000.20000.20000.2000-
06 May 20240.20000.20000.20000.20000.2000-
03 May 20240.20000.20000.20000.20000.2000600
02 May 20240.17800.17800.17800.17800.1780-
30 Apr 20240.17800.17800.17800.17800.1780-
29 Apr 20240.17800.17800.17800.17800.1780101,400
26 Apr 20240.20000.20000.20000.20000.2000-
25 Apr 20240.20000.20000.20000.20000.2000-
24 Apr 20240.20000.20000.20000.20000.2000-
23 Apr 20240.20000.20000.20000.20000.2000-
22 Apr 20240.20000.20000.20000.20000.2000-
19 Apr 20240.20000.20000.20000.20000.2000-
18 Apr 20240.20000.20000.20000.20000.20001,000
17 Apr 20240.17900.17900.17900.17900.179010,000
16 Apr 20240.20000.20000.19900.19900.1990700
15 Apr 20240.18300.18300.18200.18200.182055,000
12 Apr 20240.18800.18800.18800.18800.1880-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...