Singapore Markets closed

Metech International Limited (V3M.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10600.0000 (0.00%)
At close: 10:29AM SGT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.10500.10600.10500.10600.10601,800
22 Sept 20220.13200.13200.13200.13200.1320-
21 Sept 20220.13200.13200.13200.13200.1320-
20 Sept 20220.13000.13500.13000.13200.132016,600
19 Sept 20220.12300.12300.12300.12300.1230-
16 Sept 20220.12300.12300.12300.12300.1230-
15 Sept 20220.12300.12300.12300.12300.1230200
14 Sept 20220.12800.12800.12800.12800.1280-
13 Sept 20220.12800.12800.12800.12800.12809,100
12 Sept 20220.13400.13400.12800.12800.12801,000
09 Sept 20220.14900.14900.12000.13400.1340245,400
08 Sept 20220.15500.15500.15500.15500.15501,100
07 Sept 20220.15000.15000.15000.15000.1500-
06 Sept 20220.15000.15000.15000.15000.1500400
05 Sept 20220.14900.14900.14900.14900.1490-
02 Sept 20220.15500.15500.14900.14900.149020,000
01 Sept 20220.18300.18300.18300.18300.1830-
31 Aug 20220.18300.18300.18300.18300.1830-
30 Aug 20220.18300.18300.18300.18300.1830-
29 Aug 20220.18300.18300.18300.18300.1830-
26 Aug 20220.18300.18300.18300.18300.1830-
25 Aug 20220.18300.18300.18300.18300.1830100
24 Aug 20220.18600.18600.15900.18200.182018,300
23 Aug 20220.16100.16100.16100.16100.1610100
22 Aug 20220.16000.16600.16000.16600.1660300
19 Aug 20220.18400.18700.18400.18700.187010,200
18 Aug 20220.18900.18900.18900.18900.1890-
17 Aug 20220.18900.18900.18900.18900.1890700
16 Aug 20220.17200.17200.17200.17200.1720-
15 Aug 20220.18900.18900.17000.17200.172024,200
12 Aug 20220.18600.18600.17100.17100.171029,600
11 Aug 20220.19800.19800.18600.18800.1880554,400
10 Aug 20220.19000.19900.18000.19000.1900233,300
08 Aug 20220.20000.20500.19500.20500.2050476,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...