Singapore markets close in 7 hours 22 minutes

Memiontec Holdings Ltd. (TWL.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.11000.0000 (0.00%)
As of 05:04PM SGT. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.11000.11000.11000.11000.1100-
04 Dec 20230.11000.11000.11000.11000.1100-
01 Dec 20230.11000.11000.11000.11000.1100-
30 Nov 20230.08800.11000.08800.11000.11002,700
29 Nov 20230.10500.10500.08800.09900.09901,100
28 Nov 20230.10000.10000.10000.10000.1000-
27 Nov 20230.08800.10000.08800.10000.10001,100
24 Nov 20230.11000.11000.11000.11000.1100-
23 Nov 20230.11000.11000.11000.11000.1100-
22 Nov 20230.11000.11000.11000.11000.1100-
21 Nov 20230.11000.11000.11000.11000.1100200
20 Nov 20230.08600.08600.08600.08600.0860100
17 Nov 20230.11500.11500.11500.11500.1150100
16 Nov 20230.10500.13000.10500.13000.130011,200
15 Nov 20230.12400.12400.07000.10000.1000136,200
14 Nov 20230.12000.12000.10500.11100.111042,400
10 Nov 20230.15100.15100.10900.12000.1200219,400
09 Nov 20230.15100.15100.15100.15100.1510-
08 Nov 20230.15400.15400.15100.15100.15105,500
07 Nov 20230.15400.15400.15400.15400.1540-
06 Nov 20230.15200.15600.15200.15400.154011,400
03 Nov 20230.15100.15400.15100.15400.15402,700
02 Nov 20230.16300.16300.15300.15300.153063,500
01 Nov 20230.18500.18900.15800.16300.1630220,800
31 Oct 20230.16000.16000.16000.16000.1600-
30 Oct 20230.17300.19000.16000.16000.16001,001,300
27 Oct 20230.18700.18700.18700.18700.1870-
26 Oct 20230.18700.18700.18700.18700.1870-
25 Oct 20230.18700.18700.18700.18700.1870-
24 Oct 20230.18800.18800.18700.18700.1870200
23 Oct 20230.16500.16500.16500.16500.1650100
20 Oct 20230.18400.18400.18400.18400.1840-
19 Oct 20230.18400.18400.18400.18400.1840-
18 Oct 20230.18400.18400.18400.18400.1840-
17 Oct 20230.18400.18400.18400.18400.1840-
16 Oct 20230.17100.18400.17100.18400.1840300
13 Oct 20230.18400.18400.18400.18400.1840-
12 Oct 20230.17500.18400.17500.18400.184010,200
11 Oct 20230.18900.18900.18900.18900.1890-
10 Oct 20230.18900.18900.18900.18900.1890-
09 Oct 20230.18900.18900.18900.18900.1890-
06 Oct 20230.18900.18900.18900.18900.1890-
05 Oct 20230.18900.18900.18900.18900.1890-
04 Oct 20230.18900.18900.18900.18900.1890-
03 Oct 20230.18900.18900.18900.18900.1890-
02 Oct 20230.18400.18900.18400.18900.1890500
29 Sept 20230.18000.18600.16000.18600.186010,400
28 Sept 20230.18600.18600.18600.18600.1860-
27 Sept 20230.18600.18600.18600.18600.1860-
26 Sept 20230.18600.18600.18600.18600.1860-
25 Sept 20230.18600.18600.18600.18600.1860-
22 Sept 20230.18600.18600.18600.18600.1860-
21 Sept 20230.18600.18600.18600.18600.1860-
20 Sept 20230.18600.18600.18600.18600.1860-
19 Sept 20230.18600.18600.18600.18600.1860500
18 Sept 20230.17400.18100.17300.17300.173016,400
15 Sept 20230.18000.18000.18000.18000.1800-
14 Sept 20230.18000.18000.18000.18000.1800-
13 Sept 20230.18000.18000.18000.18000.1800-
12 Sept 20230.18000.18000.18000.18000.1800-
11 Sept 20230.18000.18000.18000.18000.1800-
08 Sept 20230.18000.18000.18000.18000.1800-
07 Sept 20230.19100.19100.18000.18000.180021,200
06 Sept 20230.19800.19800.19800.19800.1980-
05 Sept 20230.19800.19800.19800.19800.1980-
04 Sept 20230.19800.19800.19800.19800.1980-
31 Aug 20230.19800.19800.19800.19800.1980500
30 Aug 20230.19800.20500.19000.19000.190024,700
29 Aug 20230.19700.19700.19700.19700.1970500
28 Aug 20230.19000.19000.19000.19000.19002,100
25 Aug 20230.20500.20500.20500.20500.205017,400
24 Aug 20230.21500.21500.21500.21500.2150-
23 Aug 20230.19000.21500.19000.21500.215012,500
22 Aug 20230.21500.21500.21500.21500.2150-
21 Aug 20230.21500.21500.21500.21500.2150-
18 Aug 20230.21500.21500.21500.21500.2150-
17 Aug 20230.21500.21500.21500.21500.2150-
16 Aug 20230.19000.21500.19000.21500.21501,400
15 Aug 20230.21500.21500.21500.21500.2150-
14 Aug 20230.21500.21500.21500.21500.2150-
11 Aug 20230.21500.21500.21500.21500.2150-
10 Aug 20230.20000.21500.19200.21500.215072,900
08 Aug 20230.21500.21500.21500.21500.2150-
07 Aug 20230.21500.21500.21500.21500.2150-
04 Aug 20230.20000.21500.19200.21500.215052,000
03 Aug 20230.22000.22000.22000.22000.2200-
02 Aug 20230.19000.22000.19000.22000.22001,600
01 Aug 20230.20000.20000.19500.20000.20002,100
31 Jul 20230.20000.21000.19000.19700.197013,800
28 Jul 20230.18900.19000.18500.18500.185033,800
27 Jul 20230.21500.21500.18800.18800.1880200
26 Jul 20230.22000.25000.18800.18800.1880136,400
25 Jul 20230.19500.22000.19500.21000.210022,400
24 Jul 20230.19500.21500.19500.21500.215047,900
21 Jul 20230.19300.22000.19000.22000.220019,500
20 Jul 20230.22500.22500.22500.22500.2250-
19 Jul 20230.26000.26000.19500.22500.225021,000
18 Jul 20230.19500.19500.19400.19400.194050,000
17 Jul 20230.19700.22000.19500.22000.220055,700
14 Jul 20230.23000.23000.23000.23000.2300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...