Singapore markets open in 22 minutes

Metech International Limited (V3M.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0390+0.0090 (+30.00%)
At close: 04:17PM SGT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.04000.04000.03900.03900.039040,500
11 Jul 20240.03000.03000.03000.03000.0300200
10 Jul 20240.03900.03900.03900.03900.0390-
09 Jul 20240.03900.03900.03900.03900.0390-
08 Jul 20240.03900.03900.03900.03900.0390-
05 Jul 20240.03900.03900.03900.03900.039010,000
04 Jul 20240.04000.04000.04000.04000.0400-
03 Jul 20240.04000.04000.04000.04000.040010,000
02 Jul 20240.03000.03000.03000.03000.0300200
01 Jul 20240.04200.04200.04200.04200.0420-
28 Jun 20240.04200.04200.04200.04200.04205,000
27 Jun 20240.04000.04000.04000.04000.0400500
26 Jun 20240.04100.04100.04100.04100.0410-
25 Jun 20240.04100.04100.04100.04100.0410-
24 Jun 20240.04100.04100.04100.04100.0410-
21 Jun 20240.04100.04100.04100.04100.0410-
20 Jun 20240.04100.04100.04100.04100.04101,000
19 Jun 20240.04000.04000.04000.04000.0400-
18 Jun 20240.04000.04000.04000.04000.0400-
14 Jun 20240.03800.04000.03400.04000.040071,400
13 Jun 20240.03800.03800.03600.03600.03604,500
12 Jun 20240.03000.03000.03000.03000.030010,000
11 Jun 20240.03900.04000.03900.04000.04001,500
10 Jun 20240.03100.03100.03000.03100.031080,800
07 Jun 20240.03900.03900.03900.03900.0390-
06 Jun 20240.03900.03900.03900.03900.03905,000
05 Jun 20240.04100.04200.04000.04000.040014,300
04 Jun 20240.03100.03200.03100.03200.03201,700
03 Jun 20240.03100.03900.03100.03800.038013,500
31 May 20240.03800.03800.03800.03800.0380-
30 May 20240.04000.04000.03800.03800.038059,000
29 May 20240.03000.03800.03000.03800.03802,500
28 May 20240.03800.03800.03800.03800.0380-
27 May 20240.03800.03800.03800.03800.0380-
24 May 20240.03800.03800.03800.03800.0380-
23 May 20240.03800.03800.03800.03800.0380700
21 May 20240.03800.03800.03800.03800.0380-
20 May 20240.03000.03800.03000.03800.038019,700
17 May 20240.03500.03500.03500.03500.0350-
16 May 20240.03500.03500.03500.03500.0350-
15 May 20240.03500.03500.03500.03500.0350144,700
14 May 20240.03300.03600.03300.03400.0340200,600
13 May 20240.03200.03400.03200.03400.0340354,600
10 May 20240.03200.04000.03200.03200.0320686,400
09 May 20240.03200.03200.03100.03100.0310297,100
08 May 20240.03500.03500.03100.03400.0340206,900
07 May 20240.03600.03600.03600.03600.0360-
06 May 20240.03400.03600.03400.03600.036061,000
03 May 20240.03400.03400.03400.03400.03401,100
02 May 20240.03400.03400.03400.03400.034023,600
30 Apr 20240.03300.03400.03300.03400.034020,600
29 Apr 20240.03100.03200.03100.03200.03204,200
26 Apr 20240.03100.03100.03100.03100.0310-
25 Apr 20240.03100.03100.03100.03100.0310-
24 Apr 20240.03100.03100.03100.03100.0310-
23 Apr 20240.03100.03100.03100.03100.0310-
22 Apr 20240.03100.03100.03100.03100.0310400
19 Apr 20240.03100.03100.03100.03100.0310-
18 Apr 20240.03100.03100.03100.03100.03106,600
17 Apr 20240.03100.03100.03100.03100.0310-
16 Apr 20240.03800.03800.03100.03100.03102,200
15 Apr 20240.04000.04000.04000.04000.04004,100
12 Apr 20240.04600.04600.04200.04200.042010,500
11 Apr 20240.03200.04600.02700.04600.0460107,700
09 Apr 20240.03200.03200.03200.03200.03203,500
08 Apr 20240.03100.03200.03100.03200.03201,800
05 Apr 20240.03300.03300.03300.03300.0330-
04 Apr 20240.04300.04600.02900.03300.033012,300
03 Apr 20240.02500.02500.02500.02500.0250-
02 Apr 20240.02500.02500.02500.02500.02504,800
01 Apr 20240.02500.02500.02500.02500.02504,000
28 Mar 20240.04900.04900.04900.04900.0490-
27 Mar 20240.03600.04900.03600.04900.049014,500
26 Mar 20240.02200.03600.02200.03600.036062,600
25 Mar 20240.03400.03400.03400.03400.0340-
22 Mar 20240.03400.03400.03400.03400.0340-
21 Mar 20240.03400.03400.03400.03400.0340-
20 Mar 20240.03400.03400.03400.03400.0340-
19 Mar 20240.03400.03400.03400.03400.034012,000
18 Mar 20240.03400.03400.03400.03400.0340-
15 Mar 20240.03400.03400.03400.03400.0340-
14 Mar 20240.03400.03400.03400.03400.0340-
13 Mar 20240.03400.03400.03400.03400.0340400
12 Mar 20240.03500.03500.03500.03500.0350100,000
11 Mar 20240.03700.03700.03500.03500.0350133,800
08 Mar 20240.03500.03600.03500.03500.0350288,800
07 Mar 20240.03600.03600.03500.03500.0350180,000
06 Mar 20240.03500.03500.03400.03400.034040,000
05 Mar 20240.03600.03600.03500.03500.035073,100
04 Mar 20240.03400.03400.03400.03400.0340200
01 Mar 20240.03700.03700.03400.03400.034082,000
29 Feb 20240.03800.03800.03400.03400.0340147,400
28 Feb 20240.04400.04400.04300.04300.04301,300
27 Feb 20240.03500.04000.03400.04000.0400281,300
26 Feb 20240.03500.03500.03400.03400.034070,000
23 Feb 20240.03600.04500.03400.03500.0350292,600
22 Feb 20240.04000.05000.03400.04000.0400211,300
21 Feb 20240.04000.04000.04000.04000.0400-
20 Feb 20240.02200.04000.02200.04000.04002,300
19 Feb 20240.03500.03500.03500.03500.03506,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...