Singapore markets close in 4 hours 20 minutes

Metech International Limited (V3M.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03000.0000 (0.00%)
As of 09:48AM SGT. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20230.03000.03000.03000.03000.0300100
01 Dec 20230.03000.03000.03000.03000.0300-
30 Nov 20230.03000.03000.03000.03000.03001,100
29 Nov 20230.02800.02800.02800.02800.0280-
28 Nov 20230.02800.02800.02800.02800.0280-
27 Nov 20230.02800.02800.02800.02800.0280-
24 Nov 20230.02800.02800.02800.02800.0280100
23 Nov 20230.04200.04800.04100.04800.0480549,300
22 Nov 20230.03900.03900.03900.03900.0390-
21 Nov 20230.03900.03900.03900.03900.039010,000
20 Nov 20230.04000.04000.04000.04000.0400500,000
17 Nov 20230.04100.04100.04100.04100.0410-
16 Nov 20230.04100.04100.04100.04100.041030,000
15 Nov 20230.04200.04200.04200.04200.042010,040,000
14 Nov 20230.04000.04000.04000.04000.0400-
10 Nov 20230.03900.04000.03800.04000.0400338,700
09 Nov 20230.03900.03900.03900.03900.0390300,700
08 Nov 20230.03900.03900.03800.03800.0380200,000
07 Nov 20230.03900.03900.03900.03900.039030,000
06 Nov 20230.04200.04200.04000.04000.040014,700
03 Nov 20230.03900.04000.03800.04000.0400648,000
02 Nov 20230.03500.03500.02900.03500.03505,400
01 Nov 20230.03800.03800.03800.03800.0380-
31 Oct 20230.03800.03800.03800.03800.0380-
30 Oct 20230.03800.03800.03700.03800.03801,000
27 Oct 20230.02800.03500.02600.03500.0350777,700
26 Oct 20230.02500.02700.02500.02700.0270400,000
25 Oct 20230.03300.03500.03300.03500.0350301,200
24 Oct 20230.02500.02500.02500.02500.025020,000
23 Oct 20230.02000.04000.01300.02300.02302,349,400
20 Oct 20230.03000.03000.03000.03000.0300-
19 Oct 20230.03000.03000.03000.03000.0300-
18 Oct 20230.03000.03000.03000.03000.0300-
17 Oct 20230.03000.03000.03000.03000.0300-
16 Oct 20230.03000.03000.03000.03000.0300-
13 Oct 20230.03000.03000.03000.03000.0300-
12 Oct 20230.03000.03000.03000.03000.0300-
11 Oct 20230.03000.03000.03000.03000.0300100
10 Oct 20230.03800.03800.03700.03700.037024,000
09 Oct 20230.04000.04000.04000.04000.0400-
06 Oct 20230.04000.04000.04000.04000.0400-
05 Oct 20230.04000.04000.04000.04000.04001,000
04 Oct 20230.02800.02800.02800.02800.0280-
03 Oct 20230.02800.02800.02800.02800.0280-
02 Oct 20230.02800.02800.02800.02800.0280-
29 Sept 20230.02800.02800.02800.02800.0280-
28 Sept 20230.02800.02800.02800.02800.0280-
27 Sept 20230.02800.02800.02800.02800.0280-
26 Sept 20230.02800.02800.02800.02800.0280-
25 Sept 20230.02800.02800.02800.02800.0280500
22 Sept 20230.05800.05800.05800.05800.0580-
21 Sept 20230.05800.05800.05800.05800.0580-
20 Sept 20230.05800.05800.05800.05800.0580-
19 Sept 20230.05800.05800.05800.05800.0580100
18 Sept 20230.02900.02900.02900.02900.0290-
15 Sept 20230.02900.02900.02900.02900.0290-
14 Sept 20230.02900.02900.02900.02900.0290-
13 Sept 20230.02900.02900.02900.02900.0290-
12 Sept 20230.02900.02900.02900.02900.02903,700
11 Sept 20230.03000.03000.03000.03000.0300-
08 Sept 20230.03000.03000.03000.03000.0300100
07 Sept 20230.03700.03700.03700.03700.0370-
06 Sept 20230.03700.03700.03700.03700.0370-
05 Sept 20230.03700.03700.03700.03700.0370-
04 Sept 20230.03700.03700.03700.03700.0370-
31 Aug 20230.03700.03700.03500.03700.037030,000
30 Aug 20230.03700.03700.03700.03700.0370-
29 Aug 20230.03600.03700.03600.03700.03705,200
28 Aug 20230.03900.03900.03900.03900.0390-
25 Aug 20230.03900.03900.03900.03900.0390-
24 Aug 20230.03900.03900.03900.03900.0390-
23 Aug 20230.03900.03900.03900.03900.0390-
22 Aug 20230.03900.03900.03900.03900.0390500
21 Aug 20230.04100.04100.04100.04100.0410-
18 Aug 20230.04100.04100.04100.04100.0410-
17 Aug 20230.04100.04100.04100.04100.0410-
16 Aug 20230.04100.04100.04100.04100.0410-
15 Aug 20230.04100.04100.04100.04100.04107,000
14 Aug 20230.04100.04100.04100.04100.0410-
11 Aug 20230.04100.04100.04100.04100.0410-
10 Aug 20230.04200.04200.04100.04100.04105,000
08 Aug 20230.04100.04100.04100.04100.0410100
07 Aug 20230.04500.04500.04500.04500.0450300
04 Aug 20230.04700.04700.04700.04700.0470-
03 Aug 20230.04700.04700.04700.04700.0470-
02 Aug 20230.04800.04800.04600.04700.047010,000
01 Aug 20230.04600.04600.04600.04600.0460-
31 Jul 20230.04400.04600.04400.04600.046029,000
28 Jul 20230.04500.04500.04500.04500.045082,100
27 Jul 20230.04800.04800.04800.04800.0480-
26 Jul 20230.04800.04800.04800.04800.0480-
25 Jul 20230.04800.04800.04800.04800.0480-
24 Jul 20230.04500.04800.04500.04800.048025,800
21 Jul 20230.04800.04800.04800.04800.0480-
20 Jul 20230.05200.05200.04800.04800.0480176,500
19 Jul 20230.06100.06100.06100.06100.0610-
18 Jul 20230.06100.06100.06100.06100.0610-
17 Jul 20230.05600.07000.05600.06100.06103,200
14 Jul 20230.05400.05400.05400.05400.0540800
13 Jul 20230.04800.07000.04200.06900.06908,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...