Singapore markets closed

mDR Limited (Y3D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07100.0000 (0.00%)
At close: 04:44PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.07100.07100.07100.07100.0710-
26 Jan 20230.07100.07100.07100.07100.0710-
25 Jan 20230.07300.07300.07100.07100.07103,000
20 Jan 20230.07500.07500.07500.07500.0750100,000
19 Jan 20230.07400.07400.07400.07400.0740-
18 Jan 20230.07400.07400.07400.07400.0740-
17 Jan 20230.07400.07400.07400.07400.074072,000
16 Jan 20230.07400.07500.07300.07400.0740381,300
13 Jan 20230.07400.07400.07400.07400.0740100,000
12 Jan 20230.07200.07300.07200.07300.0730133,400
11 Jan 20230.07000.07200.07000.07200.0720316,800
10 Jan 20230.07000.07100.07000.07100.0710230,500
09 Jan 20230.06800.06800.06800.06800.06802,000
06 Jan 20230.06800.06800.06800.06800.0680-
05 Jan 20230.06800.06800.06800.06800.0680132,000
04 Jan 20230.07000.07000.07000.07000.0700-
03 Jan 20230.06800.07000.06800.07000.070089,000
30 Dec 20220.07000.07000.06800.06800.0680115,000
29 Dec 20220.07000.07100.07000.07000.070028,500
28 Dec 20220.06700.06900.06700.06900.069025,000
27 Dec 20220.06900.06900.06600.06600.0660200,100
23 Dec 20220.06700.06700.06700.06700.0670-
22 Dec 20220.06700.06700.06700.06700.0670-
21 Dec 20220.06700.06700.06700.06700.0670-
20 Dec 20220.06700.06700.06700.06700.067098,800
19 Dec 20220.06500.06600.06500.06600.0660212,000
16 Dec 20220.06500.07000.06500.06500.0650115,800
15 Dec 20220.06500.06500.06500.06500.065013,500
14 Dec 20220.06500.06500.06500.06500.0650-
13 Dec 20220.06500.06500.06500.06500.065014,100
12 Dec 20220.06500.06500.06500.06500.06508,000
09 Dec 20220.06100.06100.06100.06100.0610-
08 Dec 20220.06500.06500.06100.06100.061094,000
07 Dec 20220.06500.06900.06500.06900.06905,000
06 Dec 20220.06900.06900.06900.06900.0690-
05 Dec 20220.06900.06900.06900.06900.0690-
02 Dec 20220.06900.06900.06900.06900.0690-
01 Dec 20220.06300.06900.06300.06900.06905,100
30 Nov 20220.06500.06900.06300.06800.068015,200
29 Nov 20220.06300.06700.06300.06700.06701,100
28 Nov 20220.06600.06600.06600.06600.0660-
25 Nov 20220.06600.06600.06600.06600.0660-
24 Nov 20220.06300.06600.06300.06600.066079,100
23 Nov 20220.06600.06600.06600.06600.0660-
22 Nov 20220.06300.06600.06300.06600.06603,100
21 Nov 20220.06100.06100.06100.06100.06101,200
18 Nov 20220.06600.06600.06100.06100.061064,000
17 Nov 20220.06300.06900.06300.06900.069011,000
16 Nov 20220.06300.06900.06300.06500.065049,100
15 Nov 20220.06600.06600.06600.06600.0660-
14 Nov 20220.06600.06600.06600.06600.0660-
11 Nov 20220.06600.06600.06600.06600.0660-
10 Nov 20220.06600.06600.06600.06600.06606,200
09 Nov 20220.06400.06800.06300.06800.0680140,000
08 Nov 20220.06400.06400.06400.06400.0640-
07 Nov 20220.06400.06400.06400.06400.0640-
04 Nov 20220.06400.06400.06400.06400.0640-
03 Nov 20220.06300.06400.06300.06400.064020,000
02 Nov 20220.06000.06000.06000.06000.0600-
01 Nov 20220.06000.06000.06000.06000.060076,100
31 Oct 20220.06800.06800.06800.06800.0680-
28 Oct 20220.06500.06800.06500.06800.068010,000
27 Oct 20220.06300.06300.06300.06300.0630-
26 Oct 20220.06300.06300.06300.06300.0630-
25 Oct 20220.06300.06300.06300.06300.06304,000
21 Oct 20220.06000.06000.06000.06000.06002,700
20 Oct 20220.06400.06400.06400.06400.0640121,000
19 Oct 20220.06500.06500.06500.06500.0650-
18 Oct 20220.06500.06500.06500.06500.06505,000
17 Oct 20220.06500.06500.06500.06500.0650120,000
14 Oct 20220.06500.06500.06500.06500.0650-
13 Oct 20220.06500.06500.06400.06500.065025,000
12 Oct 20220.06600.06600.06500.06500.0650100,700
11 Oct 20220.06600.06600.06600.06600.0660-
10 Oct 20220.06600.06600.06600.06600.0660-
07 Oct 20220.06600.06600.06600.06600.06605,500
06 Oct 20220.06600.07200.06600.07200.072030,400
05 Oct 20220.06600.06600.06600.06600.0660-
04 Oct 20220.06600.06600.06600.06600.066011,700
03 Oct 20220.06600.06600.06600.06600.066012,500
30 Sept 20220.06600.06600.06600.06600.0660119,600
29 Sept 20220.06900.06900.06900.06900.0690-
28 Sept 20220.06900.06900.06900.06900.069019,800
27 Sept 20220.07000.07000.07000.07000.0700-
26 Sept 20220.07000.07000.07000.07000.0700200,000
23 Sept 20220.06500.06500.06500.06500.0650600
22 Sept 20220.06800.06800.06800.06800.0680-
21 Sept 20220.06800.06800.06800.06800.0680-
20 Sept 20220.06800.07100.06800.06800.068015,200
19 Sept 20220.06800.07100.06800.07100.071020,100
16 Sept 20220.07200.07200.07100.07100.0710600
15 Sept 20220.07000.07100.06800.07100.0710100,400
14 Sept 20220.06800.06800.06600.06800.068081,200
13 Sept 20220.07000.07000.07000.07000.0700-
12 Sept 20220.07000.07000.07000.07000.0700-
09 Sept 20220.06600.07100.06600.07000.07004,300
08 Sept 20220.07100.07100.07100.07100.0710-
07 Sept 20220.07100.07100.07100.07100.0710-
06 Sept 20220.06500.07100.06500.07100.071046,100
05 Sept 20220.07200.07200.07200.07200.0720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...