TWL.SI - Memiontec Holdings Ltd.

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.18700.21000.18700.20000.200061,400
31 May 20230.20500.23500.19000.23500.235062,600
30 May 20230.22500.22500.19000.21500.215016,500
29 May 20230.23000.23000.23000.23000.2300-
26 May 20230.23000.23000.23000.23000.2300500
25 May 20230.19000.19100.18700.18700.187050,100
24 May 20230.23500.24000.23000.24000.240010,600
23 May 20230.24000.24000.20000.20000.2000700
22 May 20230.23500.23500.20000.20000.2000600
19 May 20230.20000.20500.20000.20000.200012,000
18 May 20230.24000.24000.19500.20500.205018,400
17 May 20230.20500.20500.20500.20500.2050-
16 May 20230.19000.20500.19000.20500.205029,000
15 May 20230.24000.24000.24000.24000.2400500
12 May 20230.19200.19200.19000.19000.190028,300
11 May 20230.20000.20000.20000.20000.20003,000
10 May 20230.24000.24000.24000.24000.2400-
09 May 20230.24000.24000.24000.24000.2400-
08 May 20230.24000.24000.24000.24000.2400-
05 May 20230.23500.24500.23500.24000.240044,000
04 May 20230.26500.26500.26500.26500.2650-
03 May 20230.23000.26500.23000.26500.265016,900
02 May 20230.30000.30000.30000.30000.3000-
28 Apr 20230.28000.30000.28000.30000.3000600
27 Apr 20230.26000.26000.26000.26000.2600-
26 Apr 20230.26000.26000.26000.26000.2600-
25 Apr 20230.26000.26000.26000.26000.2600-
24 Apr 20230.26000.26000.26000.26000.2600500
21 Apr 20230.25000.25000.25000.25000.2500-
20 Apr 20230.24000.29000.24000.25000.25004,600
19 Apr 20230.22000.25000.20000.25000.250028,800
18 Apr 20230.23000.23000.23000.23000.2300200
17 Apr 20230.38000.38000.38000.38000.3800300
14 Apr 20230.24500.24500.24500.24500.2450-
13 Apr 20230.24500.24500.24500.24500.2450-
12 Apr 20230.24500.24500.24500.24500.2450300
11 Apr 20230.24500.24500.24500.24500.2450-
10 Apr 20230.24500.24500.24500.24500.2450-
06 Apr 20230.24500.24500.24500.24500.2450-
05 Apr 20230.24500.24500.24500.24500.2450-
04 Apr 20230.24500.24500.24500.24500.2450-
03 Apr 20230.24500.24500.24500.24500.2450-
31 Mar 20230.24500.24500.24500.24500.2450-
30 Mar 20230.24500.24500.24500.24500.24501,700
29 Mar 20230.30000.30000.30000.30000.3000-
28 Mar 20230.30000.30000.30000.30000.3000-
27 Mar 20230.30000.30000.30000.30000.3000-
24 Mar 20230.30000.30000.30000.30000.3000-
23 Mar 20230.30000.30000.30000.30000.3000-
22 Mar 20230.30000.30000.30000.30000.3000-
21 Mar 20230.30000.30000.30000.30000.3000-
20 Mar 20230.30000.30000.30000.30000.3000200
17 Mar 20230.25000.25000.25000.25000.2500-
16 Mar 20230.25000.25000.25000.25000.2500-
15 Mar 20230.25000.25000.25000.25000.2500-
14 Mar 20230.25000.25000.25000.25000.2500200
13 Mar 20230.40000.40000.40000.40000.4000-
10 Mar 20230.35000.40000.35000.40000.4000500
09 Mar 20230.30000.30000.30000.30000.30002,700
08 Mar 20230.20000.20000.20000.20000.2000-
07 Mar 20230.20000.20000.20000.20000.2000-
06 Mar 20230.20000.20000.20000.20000.2000-
03 Mar 20230.20000.20000.20000.20000.2000-
02 Mar 20230.20000.20000.20000.20000.2000-
01 Mar 20230.20000.20000.20000.20000.2000-
28 Feb 20230.20000.20000.20000.20000.2000200
27 Feb 20230.24500.24500.24500.24500.2450300
24 Feb 20230.20000.20000.20000.20000.2000-
23 Feb 20230.20000.20000.20000.20000.2000-
22 Feb 20230.20000.20000.20000.20000.20001,000
21 Feb 20230.22000.22000.22000.22000.2200-
20 Feb 20230.22000.22000.22000.22000.2200-
17 Feb 20230.22000.22000.22000.22000.2200-
16 Feb 20230.22000.22000.22000.22000.2200200
15 Feb 20230.22000.22000.22000.22000.2200-
14 Feb 20230.20500.24500.20500.22000.22007,500
13 Feb 20230.24500.24500.24500.24500.2450100
10 Feb 20230.22500.22500.22500.22500.2250-
09 Feb 20230.22500.22500.22500.22500.22501,900
08 Feb 20230.22500.22500.22500.22500.2250100
07 Feb 20230.24500.25000.20000.20000.200020,500
06 Feb 20230.23500.23500.23500.23500.23502,300
03 Feb 20230.22000.22000.22000.22000.2200-
02 Feb 20230.22000.22000.22000.22000.2200-
01 Feb 20230.22000.22000.22000.22000.2200-
31 Jan 20230.22000.22000.22000.22000.2200-
30 Jan 20230.22000.22000.22000.22000.2200-
27 Jan 20230.22000.22000.22000.22000.2200100
26 Jan 20230.30000.30000.30000.30000.3000-
25 Jan 20230.30000.30000.30000.30000.3000-
20 Jan 20230.30000.30000.30000.30000.3000-
19 Jan 20230.24000.30000.22000.30000.30001,300
18 Jan 20230.25000.25000.25000.25000.2500-
17 Jan 20230.25000.25000.25000.25000.2500-
16 Jan 20230.25000.25000.25000.25000.2500-
13 Jan 20230.24000.25000.24000.25000.25001,000
12 Jan 20230.22000.22000.22000.22000.2200-
11 Jan 20230.22000.22000.22000.22000.2200300
10 Jan 20230.23500.23500.23500.23500.2350100
09 Jan 20230.24500.24500.24500.24500.2450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...