Singapore markets open in 4 hours 12 minutes

Medinex Limited (OTX.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2200+0.0100 (+4.76%)
At close: 02:59PM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.22000.22000.22000.22000.2200200,000
22 Sept 20220.21000.21000.21000.21000.2100-
21 Sept 20220.21000.21000.21000.21000.2100-
20 Sept 20220.21000.21000.21000.21000.2100-
19 Sept 20220.22500.22500.21000.21000.210012,600
16 Sept 20220.23000.23000.23000.23000.2300-
15 Sept 20220.23000.23000.23000.23000.2300-
14 Sept 20220.23000.23000.23000.23000.2300-
13 Sept 20220.23000.23000.23000.23000.2300-
12 Sept 20220.23000.23000.23000.23000.2300-
09 Sept 20220.23000.23000.23000.23000.2300-
08 Sept 20220.23000.23000.23000.23000.2300-
08 Sept 20220.0084 Dividend
07 Sept 20220.23000.23000.23000.23000.2216-
06 Sept 20220.23000.23000.23000.23000.2216-
05 Sept 20220.23000.23000.23000.23000.2216-
02 Sept 20220.23000.23000.23000.23000.22161,200
01 Sept 20220.23000.23000.23000.23000.2216-
31 Aug 20220.23000.23000.23000.23000.2216-
30 Aug 20220.23000.23000.23000.23000.2216-
29 Aug 20220.23000.23000.23000.23000.221622,000
26 Aug 20220.23500.23500.23500.23500.2264-
25 Aug 20220.23500.23500.23500.23500.2264-
24 Aug 20220.23500.23500.23500.23500.226420,000
23 Aug 20220.23000.23000.23000.23000.22168,000
22 Aug 20220.23000.23000.23000.23000.221610,500
19 Aug 20220.23000.23000.23000.23000.2216200,000
18 Aug 20220.23000.23000.23000.23000.221620,500
17 Aug 20220.23000.23000.23000.23000.2216-
16 Aug 20220.23500.23500.23000.23000.2216200,200
15 Aug 20220.23000.23000.23000.23000.221690,000
12 Aug 20220.23000.23000.23000.23000.2216-
11 Aug 20220.23000.23000.23000.23000.2216-
10 Aug 20220.23000.23000.23000.23000.221640,000
08 Aug 20220.23500.23500.23500.23500.2264-
05 Aug 20220.23500.23500.23500.23500.22643,000
04 Aug 20220.23500.23500.23500.23500.226414,100
03 Aug 20220.23500.23500.23500.23500.226424,000
02 Aug 20220.22500.22500.22500.22500.2168-
01 Aug 20220.25000.25000.22500.22500.216884,000
29 Jul 20220.23000.23000.23000.23000.221618,000
28 Jul 20220.23000.23000.23000.23000.2216-
27 Jul 20220.23000.23000.23000.23000.221612,000
26 Jul 20220.23000.23000.23000.23000.2216-
25 Jul 20220.23000.23000.23000.23000.2216-
22 Jul 20220.23000.23000.23000.23000.2216-
21 Jul 20220.23000.23000.23000.23000.2216-
20 Jul 20220.23000.23000.23000.23000.2216-
19 Jul 20220.23000.23000.23000.23000.221610,000
18 Jul 20220.23500.23500.23500.23500.2264-
15 Jul 20220.23500.23500.23500.23500.2264-
14 Jul 20220.23500.23500.23500.23500.2264-
13 Jul 20220.23500.23500.23500.23500.2264-
12 Jul 20220.23500.23500.23500.23500.2264-
08 Jul 20220.23500.23500.23500.23500.2264900
07 Jul 20220.23000.23000.22500.22500.2168797,300
06 Jul 20220.22500.22500.22500.22500.2168-
05 Jul 20220.22500.22500.22500.22500.216850,000
04 Jul 20220.23000.23000.23000.23000.2216100
01 Jul 20220.23000.23000.23000.23000.2216-
30 Jun 20220.23000.23000.23000.23000.2216-
29 Jun 20220.23000.23000.23000.23000.221624,700
28 Jun 20220.23000.23000.23000.23000.221614,500
27 Jun 20220.23000.23000.23000.23000.221620,000
24 Jun 20220.24000.24000.24000.24000.2312-
23 Jun 20220.23500.24000.23500.24000.23128,200
22 Jun 20220.24000.24000.24000.24000.2312-
21 Jun 20220.24000.24000.24000.24000.2312-
20 Jun 20220.24000.24000.24000.24000.2312-
17 Jun 20220.24000.24000.24000.24000.2312-
16 Jun 20220.24000.24000.24000.24000.2312-
15 Jun 20220.24000.24000.24000.24000.2312-
14 Jun 20220.24000.24000.24000.24000.2312-
13 Jun 20220.24000.24000.24000.24000.2312-
10 Jun 20220.24000.24000.24000.24000.2312-
09 Jun 20220.24000.24000.24000.24000.2312-
08 Jun 20220.24000.24000.24000.24000.2312-
07 Jun 20220.24000.24000.24000.24000.2312-
06 Jun 20220.24000.24000.24000.24000.2312-
03 Jun 20220.24000.24000.24000.24000.2312-
02 Jun 20220.24000.24000.24000.24000.2312-
01 Jun 20220.24000.24000.24000.24000.2312-
31 May 20220.24000.24000.24000.24000.2312-
30 May 20220.24000.24000.24000.24000.2312-
27 May 20220.24000.24000.24000.24000.231250,000
26 May 20220.23000.23000.23000.23000.2216-
25 May 20220.23000.23000.23000.23000.2216-
24 May 20220.23000.23000.23000.23000.2216-
23 May 20220.23000.23000.23000.23000.2216-
20 May 20220.23000.23000.23000.23000.2216100
19 May 20220.24000.24000.24000.24000.2312-
18 May 20220.24000.24000.24000.24000.2312-
17 May 20220.24000.24000.24000.24000.2312-
13 May 20220.24000.24000.24000.24000.2312-
12 May 20220.24000.24000.24000.24000.2312-
11 May 20220.24000.24000.24000.24000.2312-
10 May 20220.24000.24000.24000.24000.2312-
09 May 20220.24000.24000.24000.24000.2312-
06 May 20220.24000.24000.24000.24000.2312-
05 May 20220.24000.24000.24000.24000.2312-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...