Yahoo

Mail

Singapore markets close in 4 hours 20 minutes

Straits Times Index
3,102.61
+12.30(+0.40%)
Nikkei
33,187.81
-243.70(-0.73%)
Hang Seng
16,729.01
-101.29(-0.60%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
40,769.32
+1,378.62(+3.50%)
CMC Crypto 200
802.76
+11.20(+1.41%)

Metech International Limited (V3M.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.0300

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100
01 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,100
29 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	100
23 Nov 2023	0.0420	0.0480	0.0410	0.0480	0.0480	549,300
22 Nov 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
21 Nov 2023	0.0390	0.0390	0.0390	0.0390	0.0390	10,000
20 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500,000
17 Nov 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
16 Nov 2023	0.0410	0.0410	0.0410	0.0410	0.0410	30,000
15 Nov 2023	0.0420	0.0420	0.0420	0.0420	0.0420	10,040,000
14 Nov 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Nov 2023	0.0390	0.0400	0.0380	0.0400	0.0400	338,700
09 Nov 2023	0.0390	0.0390	0.0390	0.0390	0.0390	300,700
08 Nov 2023	0.0390	0.0390	0.0380	0.0380	0.0380	200,000
07 Nov 2023	0.0390	0.0390	0.0390	0.0390	0.0390	30,000
06 Nov 2023	0.0420	0.0420	0.0400	0.0400	0.0400	14,700
03 Nov 2023	0.0390	0.0400	0.0380	0.0400	0.0400	648,000
02 Nov 2023	0.0350	0.0350	0.0290	0.0350	0.0350	5,400
01 Nov 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
31 Oct 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
30 Oct 2023	0.0380	0.0380	0.0370	0.0380	0.0380	1,000
27 Oct 2023	0.0280	0.0350	0.0260	0.0350	0.0350	777,700
26 Oct 2023	0.0250	0.0270	0.0250	0.0270	0.0270	400,000
25 Oct 2023	0.0330	0.0350	0.0330	0.0350	0.0350	301,200
24 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
23 Oct 2023	0.0200	0.0400	0.0130	0.0230	0.0230	2,349,400
20 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100
10 Oct 2023	0.0380	0.0380	0.0370	0.0370	0.0370	24,000
09 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
06 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Oct 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
04 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Oct 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
29 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
28 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
26 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
25 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	500
22 Sept 2023	0.0580	0.0580	0.0580	0.0580	0.0580	-
21 Sept 2023	0.0580	0.0580	0.0580	0.0580	0.0580	-
20 Sept 2023	0.0580	0.0580	0.0580	0.0580	0.0580	-
19 Sept 2023	0.0580	0.0580	0.0580	0.0580	0.0580	100
18 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
14 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	3,700
11 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Sept 2023	0.0300	0.0300	0.0300	0.0300	0.0300	100
07 Sept 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
06 Sept 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
05 Sept 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
04 Sept 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
31 Aug 2023	0.0370	0.0370	0.0350	0.0370	0.0370	30,000
30 Aug 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
29 Aug 2023	0.0360	0.0370	0.0360	0.0370	0.0370	5,200
28 Aug 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
25 Aug 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
24 Aug 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
23 Aug 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
22 Aug 2023	0.0390	0.0390	0.0390	0.0390	0.0390	500
21 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
18 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
17 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
16 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
15 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	7,000
14 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
11 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
10 Aug 2023	0.0420	0.0420	0.0410	0.0410	0.0410	5,000
08 Aug 2023	0.0410	0.0410	0.0410	0.0410	0.0410	100
07 Aug 2023	0.0450	0.0450	0.0450	0.0450	0.0450	300
04 Aug 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
03 Aug 2023	0.0470	0.0470	0.0470	0.0470	0.0470	-
02 Aug 2023	0.0480	0.0480	0.0460	0.0470	0.0470	10,000
01 Aug 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
31 Jul 2023	0.0440	0.0460	0.0440	0.0460	0.0460	29,000
28 Jul 2023	0.0450	0.0450	0.0450	0.0450	0.0450	82,100
27 Jul 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
26 Jul 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
25 Jul 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
24 Jul 2023	0.0450	0.0480	0.0450	0.0480	0.0480	25,800
21 Jul 2023	0.0480	0.0480	0.0480	0.0480	0.0480	-
20 Jul 2023	0.0520	0.0520	0.0480	0.0480	0.0480	176,500
19 Jul 2023	0.0610	0.0610	0.0610	0.0610	0.0610	-
18 Jul 2023	0.0610	0.0610	0.0610	0.0610	0.0610	-
17 Jul 2023	0.0560	0.0700	0.0560	0.0610	0.0610	3,200
14 Jul 2023	0.0540	0.0540	0.0540	0.0540	0.0540	800
13 Jul 2023	0.0480	0.0700	0.0420	0.0690	0.0690	8,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,102.61+12.30(+0.40%)

Nikkei33,187.81-243.70(-0.73%)

Hang Seng16,729.01-101.29(-0.60%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD40,769.32+1,378.62(+3.50%)

CMC Crypto 200802.76+11.20(+1.41%)

Metech International Limited (V3M.SI)

Straits Times Index
3,102.61
+12.30(+0.40%)

Nikkei
33,187.81
-243.70(-0.73%)

Hang Seng
16,729.01
-101.29(-0.60%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
40,769.32
+1,378.62(+3.50%)

CMC Crypto 200
802.76
+11.20(+1.41%)