Singapore markets close in 7 hours 21 minutes

Metech International Limited (V3M.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2000+0.0020 (+1.01%)
As of 09:10AM SGT. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20220.20000.20500.20000.20000.2000257,000
05 Aug 20220.19700.19800.19700.19800.198044,000
04 Aug 20220.19000.19000.19000.19000.1900-
03 Aug 20220.19000.19000.19000.19000.19009,000
02 Aug 20220.19600.19600.19600.19600.1960-
01 Aug 20220.19600.19600.19600.19600.1960-
29 Jul 20220.19000.19600.18800.19600.1960636,200
28 Jul 20220.19500.19500.19500.19500.195050,100
27 Jul 20220.19600.19700.19600.19700.1970241,200
26 Jul 20220.18200.18200.18200.18200.1820-
25 Jul 20220.19700.19700.18200.18200.1820501,800
22 Jul 20220.19600.19700.17100.19700.19701,050,000
21 Jul 20220.19800.19800.19000.19700.1970693,800
20 Jul 20220.19900.20000.18300.18300.1830105,200
19 Jul 20220.19900.19900.19900.19900.1990-
18 Jul 20220.19900.19900.19900.19900.19901,140,200
15 Jul 20220.19900.19900.19900.19900.1990-
14 Jul 20220.19900.19900.19900.19900.1990-
13 Jul 20220.19900.19900.19900.19900.1990400
12 Jul 20220.19600.20000.19600.19900.19901,140,200
08 Jul 20220.20000.20000.20000.20000.2000-
07 Jul 20220.20000.20000.20000.20000.2000-
06 Jul 20220.20000.20000.20000.20000.2000-
05 Jul 20220.20000.20000.20000.20000.20001,000,000
04 Jul 20220.18500.18500.18500.18500.185027,200
01 Jul 20220.18200.18200.18200.18200.1820-
30 Jun 20220.18200.18200.18200.18200.1820-
29 Jun 20220.18200.18200.18200.18200.1820400
28 Jun 20220.18200.18200.18200.18200.182011,100
27 Jun 20220.19800.19900.19800.19800.198016,300
24 Jun 20220.19800.19800.19800.19800.1980-
23 Jun 20220.19200.19800.18300.19800.198011,000
22 Jun 20220.19000.19000.18800.18800.188088,400
21 Jun 20220.19000.19500.19000.19500.195010,300
20 Jun 20220.19200.19200.19200.19200.19201,505,300
17 Jun 20220.19200.19200.19200.19200.192020,000
16 Jun 20220.19500.19500.19500.19500.1950900
15 Jun 20220.19600.19600.19500.19500.1950112,100
14 Jun 20220.19900.20000.19500.20000.200045,100
13 Jun 20220.21000.21000.19900.19900.199034,300
10 Jun 20220.19800.19800.19800.19800.19804,500
09 Jun 20220.19700.19800.19700.19800.1980300
08 Jun 20220.21000.21000.21000.21000.2100-
07 Jun 20220.19700.21500.19700.21000.2100115,500
06 Jun 20220.20000.20000.19500.19500.1950116,600
03 Jun 20220.21500.21500.21000.21000.210021,000
02 Jun 20220.18200.21500.18200.21500.215010,800
01 Jun 20220.21500.21500.21500.21500.2150-
31 May 20220.21500.21500.20500.21500.2150123,100
30 May 20220.21500.21500.21500.21500.2150-
27 May 20220.21500.21500.21500.21500.2150-
26 May 20220.21000.21500.21000.21500.215057,300
25 May 20220.19500.22000.19500.21500.2150554,900
24 May 20220.19400.19900.19300.19400.194029,700
23 May 20220.21000.21000.19800.21000.210080,300
20 May 20220.19500.21000.19400.21000.2100227,700
19 May 20220.21000.21500.19400.19400.1940156,400
18 May 20220.20000.20000.19500.19500.195059,900
17 May 20220.20000.20500.19800.19900.1990224,700
13 May 20220.20500.20500.19800.20000.2000100,100
12 May 20220.23500.23500.20000.20000.2000473,600
11 May 20220.25000.25000.23500.23500.2350335,300
10 May 20220.24500.25500.24000.24500.2450436,300
09 May 20220.27500.27500.25000.25000.2500731,200
06 May 20220.27500.27500.27000.27000.27001,244,700
05 May 20220.27500.28000.27000.27500.2750765,500
04 May 20220.27000.27500.26500.27000.2700848,500
29 Apr 20220.28000.28000.27000.27500.2750876,800
28 Apr 20220.25000.28000.25000.28000.28001,998,200
27 Apr 20220.24500.24500.24000.24000.2400174,400
26 Apr 20220.24000.24500.24000.24500.2450140,500
25 Apr 20220.24500.25000.24000.25000.2500460,500
22 Apr 20220.24000.25000.24000.25000.2500265,900
21 Apr 20220.25000.25000.23500.24500.2450274,700
20 Apr 20220.26500.27000.25500.25500.2550488,100
19 Apr 20220.26500.28000.26500.27000.2700970,600
18 Apr 20220.27000.27000.25000.26500.26501,187,000
14 Apr 20220.22000.27500.22000.27000.27002,718,100
13 Apr 20220.23000.24000.21000.21500.2150442,400
12 Apr 20220.19000.23000.19000.23000.2300474,200
11 Apr 20220.19000.19000.19000.19000.19003,600
08 Apr 20220.19200.19300.19100.19300.193013,300
07 Apr 20220.19100.19200.19000.19200.192068,600
06 Apr 20220.19100.19400.19000.19400.194074,100
05 Apr 20220.19000.19200.19000.19000.190042,500
04 Apr 20220.19000.19000.19000.19000.190016,600
01 Apr 20220.19100.19100.19000.19000.190010,200
31 Mar 20220.18900.19200.18800.19200.1920270,100
30 Mar 20220.19100.19300.19000.19000.190085,500
29 Mar 20220.19400.19400.19100.19400.1940119,900
28 Mar 20220.19300.19300.19300.19300.1930-
25 Mar 20220.19400.19400.19200.19300.1930115,800
24 Mar 20220.19600.19600.19600.19600.1960-
23 Mar 20220.19800.20000.19400.19600.1960105,900
22 Mar 20220.19800.19800.19300.19700.19703,400
21 Mar 20220.19800.19800.19300.19300.193037,300
18 Mar 20220.20000.20000.19300.19400.194056,300
17 Mar 20220.19500.19500.19300.19300.19305,600
16 Mar 20220.19300.19500.19100.19500.1950311,500
15 Mar 20220.19300.19300.19200.19300.193053,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...