Singapore markets open in 2 hours 15 minutes

Metech International Limited (V3M.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0530+0.0010 (+1.92%)
At close: 09:53AM SGT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.05300.05300.05300.05300.0530200
23 Mar 20230.05000.05200.05000.05200.05202,000
22 Mar 20230.07100.07100.07100.07100.0710-
21 Mar 20230.07100.07100.07100.07100.0710-
20 Mar 20230.07100.07100.07100.07100.071010,000
17 Mar 20230.07000.07000.07000.07000.0700-
16 Mar 20230.07000.07000.07000.07000.0700-
15 Mar 20230.07000.07000.07000.07000.0700-
14 Mar 20230.06900.07000.06900.07000.070083,400
13 Mar 20230.07500.07500.07000.07000.0700300
10 Mar 20230.04600.04600.04600.04600.0460100
09 Mar 20230.05000.05000.05000.05000.0500-
08 Mar 20230.05000.05000.05000.05000.0500-
07 Mar 20230.05000.05000.05000.05000.0500-
06 Mar 20230.05000.05000.05000.05000.0500400
03 Mar 20230.04900.04900.04900.04900.0490-
02 Mar 20230.04900.04900.04900.04900.049024,200
01 Mar 20230.05000.05000.05000.05000.050096,200
28 Feb 20230.06000.06000.06000.06000.0600-
27 Feb 20230.06000.06000.06000.06000.060010,000
24 Feb 20230.06900.06900.06900.06900.0690-
23 Feb 20230.05100.06900.05100.06900.0690200
22 Feb 20230.06600.07000.06600.07000.07008,000
21 Feb 20230.06700.06700.06700.06700.06701,000
20 Feb 20230.06000.06000.06000.06000.0600500
17 Feb 20230.06000.06500.06000.06500.065012,000
16 Feb 20230.06100.06100.04900.05900.059075,000
15 Feb 20230.06000.06000.06000.06000.060070,000
14 Feb 20230.06400.06400.06400.06400.0640-
13 Feb 20230.06300.06400.06300.06400.064047,000
10 Feb 20230.06200.06300.06100.06200.0620142,100
09 Feb 20230.06800.06800.06800.06800.0680-
08 Feb 20230.06800.06800.06800.06800.06809,400
07 Feb 20230.06200.06800.06200.06800.068045,800
06 Feb 20230.06700.06700.06700.06700.0670-
03 Feb 20230.06700.06700.06700.06700.067010,000
02 Feb 20230.07500.07500.06300.06800.0680315,900
01 Feb 20230.07800.07800.07800.07800.078020,000
31 Jan 20230.06700.06800.06700.06800.068015,900
30 Jan 20230.07200.07200.06600.06600.066076,000
27 Jan 20230.07000.07500.06500.07500.075032,100
26 Jan 20230.07900.08000.07500.08000.080046,500
25 Jan 20230.06500.06500.06500.06500.06502,000
20 Jan 20230.06800.06800.06800.06800.0680-
19 Jan 20230.06900.06900.06800.06800.068018,900
18 Jan 20230.07000.07000.07000.07000.0700-
17 Jan 20230.07000.07000.07000.07000.0700-
16 Jan 20230.07100.08000.07000.07000.0700216,200
13 Jan 20230.07600.07600.07000.07300.0730257,900
12 Jan 20230.07600.07600.07600.07600.07601,200
11 Jan 20230.08000.08000.08000.08000.0800-
10 Jan 20230.07200.08500.07000.08000.0800231,200
09 Jan 20230.07600.07600.07600.07600.0760200
06 Jan 20230.08000.08000.08000.08000.0800-
05 Jan 20230.07500.08000.07000.08000.0800166,000
04 Jan 20230.07900.07900.07500.07500.075037,000
03 Jan 20230.07500.07800.07500.07800.078030,700
30 Dec 20220.08000.08000.08000.08000.080020,000
29 Dec 20220.08100.08100.08000.08000.0800280,800
28 Dec 20220.08400.08500.08400.08400.084080,400
27 Dec 20220.08900.08900.08400.08600.08601,102,100
23 Dec 20220.09000.09000.08800.09000.0900745,000
22 Dec 20220.09300.09400.09200.09200.0920230,000
21 Dec 20220.09400.09400.09300.09300.0930380,000
20 Dec 20220.09600.09600.09600.09600.0960-
19 Dec 20220.09600.09600.09500.09600.0960260,000
16 Dec 20220.09600.09700.09600.09700.0970120,000
15 Dec 20220.09800.09800.09600.09600.0960130,000
14 Dec 20220.09900.09900.09900.09900.0990100,000
13 Dec 20220.09700.09700.09700.09700.097019,000
12 Dec 20220.09500.09800.09000.09500.0950553,000
09 Dec 20220.09900.09900.09800.09900.0990130,800
08 Dec 20220.09200.09900.09200.09900.0990208,700
07 Dec 20220.09400.09400.09100.09100.091073,800
06 Dec 20220.09500.09500.09500.09500.095020,100
05 Dec 20220.09800.10000.09000.10000.1000304,900
02 Dec 20220.11900.11900.11500.11500.115050,000
01 Dec 20220.10000.10000.10000.10000.1000-
30 Nov 20220.09600.10500.09600.10000.100056,100
29 Nov 20220.10100.10100.09400.10100.1010181,000
28 Nov 20220.11000.11000.10500.10500.1050101,500
25 Nov 20220.12000.12000.10500.10500.1050120,000
24 Nov 20220.11800.11800.11800.11800.1180-
23 Nov 20220.12100.12100.11800.11800.118073,200
22 Nov 20220.12000.12000.12000.12000.1200-
21 Nov 20220.12000.12000.12000.12000.12001,500
18 Nov 20220.12700.12700.12600.12600.126011,500
17 Nov 20220.12800.13000.12700.12700.127059,200
16 Nov 20220.12100.12100.12100.12100.121046,000
15 Nov 20220.12000.12600.12000.12600.1260353,400
14 Nov 20220.13500.13500.12000.12500.1250408,600
11 Nov 20220.14200.14200.14200.14200.1420250,000
10 Nov 20220.13000.13000.13000.13000.130067,200
09 Nov 20220.14800.14800.12800.13500.1350460,800
08 Nov 20220.14000.15200.14000.14800.148021,400
07 Nov 20220.14600.14600.14600.14600.1460-
04 Nov 20220.14600.14600.14600.14600.14604,000
03 Nov 20220.15700.15700.14700.15300.153011,400
02 Nov 20220.14300.16000.14000.16000.1600321,000
01 Nov 20220.14200.14200.14100.14200.1420335,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...