Singapore markets close in 6 hours 58 minutes

Memiontec Holdings Ltd. (SYM.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.61500.0000 (0.00%)
As of 05:04PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20210.61500.61500.61500.61500.6150-
01 Dec 20210.65000.65000.60500.61500.61507,100
30 Nov 20210.65000.69000.60500.60500.605021,100
29 Nov 20210.67000.67000.67000.67000.6700-
26 Nov 20210.67000.67000.67000.67000.67001,800
25 Nov 20210.71000.76500.69500.73500.735047,900
24 Nov 20210.68500.74000.67500.68000.680047,200
23 Nov 20210.75000.75000.75000.75000.7500700
22 Nov 20210.78000.78000.70500.76500.76504,000
19 Nov 20210.62500.80000.62500.77000.770069,300
18 Nov 20210.68000.68000.60000.61500.615079,300
17 Nov 20210.68500.68500.68500.68500.685020,000
16 Nov 20210.68500.68500.58500.68500.685013,400
15 Nov 20210.64000.64500.64000.64000.640012,100
12 Nov 20210.65000.65000.62500.64500.64508,400
11 Nov 20210.69000.70500.69000.69000.69006,500
10 Nov 20210.70000.70000.62500.70000.7000134,300
09 Nov 20210.69000.69000.69000.69000.69002,500
08 Nov 20210.70500.70500.69000.70500.7050139,000
05 Nov 20210.69500.71500.69000.70500.705072,900
03 Nov 20210.72500.73000.70000.71500.715091,200
02 Nov 20210.73000.73500.70500.73000.7300127,000
01 Nov 20210.75500.75500.70000.75000.7500118,800
29 Oct 20210.74000.76000.70000.75500.7550313,900
28 Oct 20210.72000.79500.72000.78000.7800146,500
27 Oct 20210.78500.78500.78500.78500.785093,000
26 Oct 20210.79500.79500.72000.75500.7550194,700
25 Oct 20210.79000.79500.76000.79500.795038,500
22 Oct 20210.81000.81000.76000.76000.760023,000
21 Oct 20210.80000.81500.80000.81000.810021,900
20 Oct 20210.78000.80000.74500.76000.7600125,600
19 Oct 20210.81500.83500.79500.80000.800089,400
18 Oct 20210.81500.84500.81000.83500.8350126,700
15 Oct 20210.82000.84500.81000.81500.8150221,400
14 Oct 20210.87000.87000.81000.84500.8450106,400
13 Oct 20210.85000.88500.83500.86000.860034,200
12 Oct 20210.88500.90000.83500.89500.8950197,000
11 Oct 20210.75000.90000.70000.89500.8950212,700
08 Oct 20210.72000.75000.69000.74000.740058,300
07 Oct 20210.70000.72500.70000.72500.725042,100
06 Oct 20210.71500.71500.68000.68500.685094,300
05 Oct 20210.68000.75000.68000.71500.7150242,100
04 Oct 20210.59500.70000.59500.70000.7000354,600
01 Oct 20210.56500.59500.53000.59000.5900113,400
30 Sep 20210.53000.59000.52000.54000.5400296,300
29 Sep 20210.54000.54000.54000.54000.5400200
28 Sep 20210.53500.56500.50000.54000.5400127,400
27 Sep 20210.51500.56500.51000.51500.515047,900
24 Sep 20210.56500.56500.50000.52000.520046,600
23 Sep 20210.55500.55500.53500.55000.550050,100
22 Sep 20210.51500.53500.50000.51500.515046,800
21 Sep 20210.45000.53000.45000.49000.4900107,200
20 Sep 20210.49500.49500.44000.45000.4500170,900
17 Sep 20210.47000.49500.47000.47000.470034,400
16 Sep 20210.50000.51500.47500.49500.4950105,800
15 Sep 20210.52000.53000.50000.50000.500050,100
14 Sep 20210.50000.57000.50000.53500.5350557,600
13 Sep 20210.43000.51000.43000.49500.4950113,400
10 Sep 20210.42500.45500.42500.43000.430046,600
09 Sep 20210.41000.43500.41000.43000.430020,300
08 Sep 20210.45000.45000.42000.42000.4200110,900
07 Sep 20210.45000.45500.45000.45500.4550117,900
06 Sep 20210.44500.45500.43000.45500.455053,900
03 Sep 20210.46000.47500.42000.44500.4450265,400
02 Sep 20210.52000.52000.41500.44000.4400654,800
01 Sep 20210.40000.54000.40000.52000.5200656,600
31 Aug 20210.34500.41000.34500.40000.4000270,100
30 Aug 20210.31500.36000.31000.35000.3500321,400
27 Aug 20210.32500.32500.32000.32000.320030,500
26 Aug 20210.35000.37000.32000.36000.3600270,800
25 Aug 20210.28000.32500.26500.32000.3200281,100
24 Aug 20210.28000.33500.26000.32500.3250462,500
23 Aug 20210.35000.35000.34000.34000.34004,600
20 Aug 20210.27000.35000.27000.35000.3500192,900
19 Aug 20210.25500.25500.25500.25500.255020,000
18 Aug 20210.26500.26500.25500.25500.255036,100
17 Aug 20210.27000.27000.26000.26500.2650146,000
16 Aug 20210.25500.26000.25500.26000.260013,700
13 Aug 20210.24500.24500.24500.24500.245020,000
12 Aug 20210.25000.26000.24500.24500.2450109,000
11 Aug 20210.25000.25000.25000.25000.250050,000
10 Aug 20210.26000.26000.26000.26000.260026,000
06 Aug 20210.24000.24000.24000.24000.2400-
05 Aug 20210.25500.25500.24000.24000.240093,400
04 Aug 20210.26500.26500.26500.26500.26501,000
03 Aug 20210.24000.24000.24000.24000.240012,900
02 Aug 20210.26500.26500.26500.26500.2650-
30 Jul 20210.26000.26500.26000.26500.2650200
29 Jul 20210.26000.26000.26000.26000.2600-
28 Jul 20210.26000.26000.25000.26000.26001,800
27 Jul 20210.23500.23500.23500.23500.2350-
26 Jul 20210.23500.23500.23500.23500.2350-
23 Jul 20210.23500.23500.23500.23500.2350-
22 Jul 20210.23500.23500.23500.23500.2350-
21 Jul 20210.25000.25000.23500.23500.235010,100
19 Jul 20210.24500.24500.23500.23500.235040,000
16 Jul 20210.24500.25500.24500.24500.245091,500
15 Jul 20210.26000.26000.26000.26000.2600-
14 Jul 20210.26000.26500.26000.26000.260036,000
13 Jul 20210.25000.26000.25000.26000.260050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...