Singapore markets closed

MeGroup Ltd. (SJY.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10800.0000 (0.00%)
At close: 01:51PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.10800.10800.10800.10800.1080-
26 Jan 20230.10800.10800.10800.10800.1080-
25 Jan 20230.10800.10800.10800.10800.1080-
20 Jan 20230.10800.10800.10800.10800.1080-
19 Jan 20230.10800.10800.10800.10800.1080-
18 Jan 20230.10800.10800.10800.10800.1080-
17 Jan 20230.10800.10800.10800.10800.1080-
16 Jan 20230.10800.10800.10800.10800.1080500
13 Jan 20230.09700.09700.09700.09700.0970-
12 Jan 20230.09700.09700.09700.09700.0970-
11 Jan 20230.09700.09700.09700.09700.0970-
10 Jan 20230.09700.09700.09700.09700.09702,000
09 Jan 20230.09000.09000.09000.09000.0900100,000
06 Jan 20230.11100.11100.08800.08800.08801,100
05 Jan 20230.11000.11000.08900.09000.09006,500
04 Jan 20230.11000.11000.11000.11000.1100-
03 Jan 20230.11000.11000.11000.11000.1100-
30 Dec 20220.11000.11000.11000.11000.1100-
29 Dec 20220.11000.11000.11000.11000.1100-
28 Dec 20220.11000.11000.11000.11000.1100-
27 Dec 20220.11000.11000.11000.11000.1100-
23 Dec 20220.10000.11000.10000.11000.11002,700
22 Dec 20220.10000.10000.10000.10000.1000-
21 Dec 20220.10000.10000.10000.10000.1000900
20 Dec 20220.08300.08300.08300.08300.0830-
19 Dec 20220.08300.08300.08300.08300.0830-
16 Dec 20220.08300.08300.08300.08300.0830-
15 Dec 20220.08800.08800.08300.08300.083070,600
14 Dec 20220.09100.09100.09100.09100.0910-
13 Dec 20220.09100.09100.09100.09100.0910-
12 Dec 20220.09100.09100.09100.09100.0910-
09 Dec 20220.08900.09100.08800.09100.091079,500
08 Dec 20220.09000.09000.07800.09000.090095,100
07 Dec 20220.09000.09000.09000.09000.0900-
06 Dec 20220.09000.09000.09000.09000.0900-
05 Dec 20220.09000.09000.09000.09000.0900-
02 Dec 20220.09000.09000.09000.09000.0900-
01 Dec 20220.09000.09000.09000.09000.0900-
30 Nov 20220.09000.09000.09000.09000.0900-
29 Nov 20220.09000.09000.09000.09000.0900-
29 Nov 20220.012 Dividend
28 Nov 20220.09000.09000.09000.09000.0780100
25 Nov 20220.11000.11500.08200.08200.071142,100
24 Nov 20220.11000.12900.11000.12900.11187,700
23 Nov 20220.11000.11000.11000.11000.0953300
22 Nov 20220.09300.09300.09300.09300.0806-
21 Nov 20220.09300.09300.09300.09300.0806-
18 Nov 20220.09300.09300.09300.09300.0806-
17 Nov 20220.09300.09300.09300.09300.0806-
16 Nov 20220.09300.09300.09300.09300.08062,400
15 Nov 20220.10000.10000.10000.10000.0867-
14 Nov 20220.09000.10000.08500.10000.086720,300
11 Nov 20220.09600.09600.09600.09600.0832-
10 Nov 20220.09600.09600.09600.09600.0832-
09 Nov 20220.09900.09900.09600.09600.08321,100
08 Nov 20220.09000.09000.09000.09000.0780-
07 Nov 20220.09000.09000.09000.09000.0780-
04 Nov 20220.09000.09000.09000.09000.0780-
03 Nov 20220.09000.09000.09000.09000.0780-
02 Nov 20220.09000.09000.09000.09000.0780-
01 Nov 20220.09000.09000.09000.09000.0780-
31 Oct 20220.09000.09000.09000.09000.0780108,000
28 Oct 20220.08000.08000.08000.08000.0693-
27 Oct 20220.08000.08000.08000.08000.0693-
26 Oct 20220.08000.08000.08000.08000.0693-
25 Oct 20220.08000.08000.08000.08000.0693-
21 Oct 20220.08000.08000.08000.08000.0693-
20 Oct 20220.08000.08000.08000.08000.0693-
19 Oct 20220.08000.08000.08000.08000.0693-
18 Oct 20220.08000.08000.08000.08000.0693-
17 Oct 20220.08000.08000.08000.08000.0693-
14 Oct 20220.08000.08000.08000.08000.0693-
13 Oct 20220.08000.08000.08000.08000.0693-
12 Oct 20220.08000.08000.08000.08000.0693-
11 Oct 20220.08000.08000.08000.08000.0693-
10 Oct 20220.08000.08000.08000.08000.0693-
07 Oct 20220.08000.08000.08000.08000.0693-
06 Oct 20220.08000.08000.08000.08000.0693-
05 Oct 20220.08000.08000.08000.08000.0693-
04 Oct 20220.08000.08000.08000.08000.0693-
03 Oct 20220.08000.08000.08000.08000.0693-
30 Sept 20220.08000.08000.08000.08000.0693-
29 Sept 20220.08800.08800.04100.08000.069337,000
28 Sept 20220.11200.11200.11200.11200.0971-
27 Sept 20220.11200.11200.11200.11200.0971-
26 Sept 20220.11200.11200.11200.11200.0971-
23 Sept 20220.11200.11200.11200.11200.0971-
22 Sept 20220.11200.11200.11200.11200.09711,000
21 Sept 20220.10100.10100.10100.10100.0875-
20 Sept 20220.10100.10100.10100.10100.0875-
19 Sept 20220.10100.10100.10100.10100.0875-
16 Sept 20220.10100.10100.10100.10100.0875-
15 Sept 20220.10100.10100.10100.10100.0875-
14 Sept 20220.10100.10100.10100.10100.0875-
13 Sept 20220.10100.10100.10100.10100.0875-
12 Sept 20220.10100.10100.10100.10100.0875-
09 Sept 20220.10100.10100.10100.10100.0875-
08 Sept 20220.10100.10100.10100.10100.0875-
07 Sept 20220.10000.10100.10000.10100.08751,500
06 Sept 20220.10000.10000.10000.10000.0867-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...