OTX.SI - Medinex Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 20200.28000.28000.28000.28000.2800-
17 Feb 20200.28000.28000.28000.28000.2800-
14 Feb 20200.28000.28000.28000.28000.2800-
13 Feb 20200.28000.28000.28000.28000.2800-
12 Feb 20200.28000.28000.28000.28000.2800-
11 Feb 20200.28000.28000.28000.28000.280018,000
10 Feb 20200.25000.28000.25000.28000.280040,000
07 Feb 20200.25000.25000.25000.25000.2500-
06 Feb 20200.25000.25000.25000.25000.250070,000
05 Feb 20200.25000.25000.25000.25000.250010,000
04 Feb 20200.25000.25000.25000.25000.250073,000
03 Feb 20200.26500.26500.26500.26500.2650-
31 Jan 20200.26500.26500.26500.26500.2650-
30 Jan 20200.28000.29000.26500.26500.2650105,000
29 Jan 20200.27000.28000.27000.27500.2750178,500
28 Jan 20200.25000.25000.25000.25000.2500-
24 Jan 20200.25000.25000.25000.25000.2500-
23 Jan 20200.25000.25000.25000.25000.2500-
22 Jan 20200.25000.25000.25000.25000.2500-
21 Jan 20200.25000.25000.25000.25000.2500-
20 Jan 20200.25000.25000.25000.25000.2500-
17 Jan 20200.25000.25000.25000.25000.2500-
16 Jan 20200.25000.25000.25000.25000.2500-
15 Jan 20200.25000.25000.25000.25000.250022,000
14 Jan 20200.25000.25000.25000.25000.2500-
13 Jan 20200.25000.25000.25000.25000.2500-
10 Jan 20200.25000.25000.25000.25000.2500-
09 Jan 20200.25000.25000.25000.25000.2500-
08 Jan 20200.25000.25000.25000.25000.2500-
07 Jan 20200.25000.25000.25000.25000.2500-
06 Jan 20200.25000.25000.25000.25000.2500-
03 Jan 20200.25500.25500.25000.25000.250030,000
02 Jan 20200.27000.27000.27000.27000.2700-
02 Jan 20200.0084 Dividend
31 Dec 20190.27000.27000.27000.27000.26169,000
30 Dec 20190.26500.26500.26500.26500.2568-
27 Dec 20190.26500.26500.26500.26500.2568-
26 Dec 20190.26500.26500.26500.26500.2568-
25 Dec 20190.26500.26500.26500.26500.2568-
24 Dec 20190.26500.26500.26500.26500.2568-
23 Dec 20190.26500.26500.26500.26500.2568-
20 Dec 20190.26500.26500.26500.26500.2568-
19 Dec 20190.26500.26500.26500.26500.2568800
18 Dec 20190.25000.25000.25000.25000.2422-
17 Dec 20190.25000.25000.25000.25000.2422-
16 Dec 20190.25000.25000.25000.25000.2422-
13 Dec 20190.25500.25500.25000.25000.242286,000
12 Dec 20190.25000.25000.25000.25000.2422-
11 Dec 20190.25000.25000.25000.25000.2422-
10 Dec 20190.25000.25000.25000.25000.2422-
09 Dec 20190.25000.25000.25000.25000.2422-
06 Dec 20190.25000.25000.25000.25000.2422-
05 Dec 20190.25000.25000.25000.25000.2422-
04 Dec 20190.25000.25000.25000.25000.2422-
03 Dec 20190.25000.25000.25000.25000.2422-
02 Dec 20190.25000.25000.25000.25000.2422-
29 Nov 20190.25000.25000.25000.25000.2422-
28 Nov 20190.25000.25000.25000.25000.242260,000
27 Nov 20190.24000.24000.24000.24000.2325-
26 Nov 20190.24000.24000.24000.24000.2325-
25 Nov 20190.24000.24000.24000.24000.232510,000
22 Nov 20190.25000.25000.25000.25000.2422-
21 Nov 20190.25000.25000.25000.25000.2422-
20 Nov 20190.25000.25000.25000.25000.2422-
19 Nov 20190.25000.25000.25000.25000.2422-
18 Nov 20190.25000.25000.25000.25000.2422-
15 Nov 20190.25000.25000.25000.25000.2422-
14 Nov 20190.25000.25000.25000.25000.2422-
13 Nov 20190.25000.25000.25000.25000.2422-
12 Nov 20190.25000.25000.25000.25000.2422-
11 Nov 20190.25000.25000.25000.25000.2422-
08 Nov 20190.25000.25000.25000.25000.2422-
07 Nov 20190.25000.25000.25000.25000.2422-
06 Nov 20190.25000.25000.25000.25000.2422-
05 Nov 20190.25000.25000.25000.25000.2422-
04 Nov 20190.25000.25000.25000.25000.2422-
01 Nov 20190.25000.25000.25000.25000.2422-
31 Oct 20190.25000.25000.25000.25000.242254,000
30 Oct 20190.25000.25000.25000.25000.2422-
29 Oct 20190.25000.25000.25000.25000.2422-
25 Oct 20190.25000.25000.25000.25000.2422-
24 Oct 20190.25000.25000.25000.25000.2422-
23 Oct 20190.25000.25000.25000.25000.24226,000
22 Oct 20190.25000.25000.25000.25000.2422-
21 Oct 20190.25000.25000.25000.25000.242240,000
18 Oct 20190.25000.25000.25000.25000.2422-
17 Oct 20190.25000.25000.25000.25000.2422-
16 Oct 20190.25000.25000.25000.25000.2422-
15 Oct 20190.25000.25000.25000.25000.2422-
14 Oct 20190.25000.25000.25000.25000.2422-
11 Oct 20190.25000.25000.25000.25000.2422-
10 Oct 20190.25000.25000.25000.25000.2422-
09 Oct 20190.25000.25000.25000.25000.242210,000
08 Oct 20190.25000.25000.25000.25000.242259,200
07 Oct 20190.25500.25500.24000.24000.232565,000
04 Oct 20190.26000.26000.26000.26000.2519-
03 Oct 20190.26000.26000.26000.26000.2519-
02 Oct 20190.26000.26000.26000.26000.2519-
01 Oct 20190.26000.26000.26000.26000.2519-
30 Sep 20190.26500.26500.26000.26000.251910,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...