Singapore markets closed

mDR Limited (Y3D.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.05800.0000 (0.00%)
At close: 11:30AM SGT
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.05800.05800.05800.05800.05801,000
20 Feb 20240.05800.05800.05800.05800.05801,000
19 Feb 20240.05800.05800.05800.05800.0580-
16 Feb 20240.05800.05800.05800.05800.0580-
15 Feb 20240.05800.05800.05800.05800.0580-
14 Feb 20240.05800.05800.05800.05800.05807,000
13 Feb 20240.06200.06200.06200.06200.0620-
09 Feb 20240.06200.06200.06200.06200.0620-
08 Feb 20240.05800.06300.05800.06200.062070,000
07 Feb 20240.06100.06100.06100.06100.0610-
06 Feb 20240.06100.06100.06100.06100.0610-
05 Feb 20240.06100.06100.06100.06100.061087,200
02 Feb 20240.06400.06400.06200.06200.062030,100
01 Feb 20240.06100.06100.06100.06100.0610-
31 Jan 20240.06100.06100.06100.06100.06102,200
30 Jan 20240.06400.06400.06400.06400.0640-
29 Jan 20240.06400.06400.06400.06400.0640-
26 Jan 20240.06400.06400.06400.06400.0640-
25 Jan 20240.06400.06400.06400.06400.0640100
24 Jan 20240.06300.06300.06300.06300.0630-
23 Jan 20240.06300.06300.06300.06300.063065,100
22 Jan 20240.06300.06300.06300.06300.063045,200
19 Jan 20240.06100.06100.06100.06100.06101,500
18 Jan 20240.06200.06200.06200.06200.0620-
17 Jan 20240.06200.06200.06200.06200.0620-
16 Jan 20240.06500.06500.06200.06200.062086,400
15 Jan 20240.06500.06500.06500.06500.0650-
12 Jan 20240.06500.06500.06500.06500.0650-
11 Jan 20240.06500.06500.06500.06500.06504,300
10 Jan 20240.06500.06500.06500.06500.0650100
09 Jan 20240.06700.06700.06700.06700.0670-
08 Jan 20240.06700.06700.06700.06700.0670-
05 Jan 20240.06500.06700.06500.06700.067027,200
04 Jan 20240.06500.06600.06500.06600.0660254,000
03 Jan 20240.06500.06500.06500.06500.0650-
02 Jan 20240.06500.06500.06500.06500.0650-
29 Dec 20230.06500.06500.06500.06500.06502,400
28 Dec 20230.06500.06500.06500.06500.0650-
27 Dec 20230.06500.06500.06500.06500.0650100
26 Dec 20230.06500.06600.06500.06600.0660168,400
22 Dec 20230.06500.06500.06500.06500.0650-
21 Dec 20230.06500.06500.06500.06500.0650100,000
20 Dec 20230.06500.06500.06500.06500.0650-
19 Dec 20230.06500.06500.06500.06500.0650500
18 Dec 20230.06600.06600.06600.06600.0660-
15 Dec 20230.06700.06700.06600.06600.0660132,000
14 Dec 20230.06300.06500.06300.06500.0650122,300
13 Dec 20230.06400.06400.06400.06400.0640223,000
12 Dec 20230.06400.06400.06400.06400.0640400
11 Dec 20230.06400.06400.06400.06400.064048,400
08 Dec 20230.06400.06400.06400.06400.0640-
07 Dec 20230.06500.06500.06400.06400.06408,100
06 Dec 20230.06500.06500.06500.06500.0650-
05 Dec 20230.06500.06500.06500.06500.06502,900
04 Dec 20230.06400.06400.06400.06400.0640-
01 Dec 20230.06400.06400.06400.06400.0640-
30 Nov 20230.06400.06400.06400.06400.0640-
29 Nov 20230.06600.06600.06400.06400.0640178,000
28 Nov 20230.06700.06700.06700.06700.0670197,900
27 Nov 20230.06700.06700.06700.06700.0670-
24 Nov 20230.06700.06700.06700.06700.06703,000
23 Nov 20230.06700.06700.06700.06700.0670-
22 Nov 20230.06700.06700.06700.06700.067015,000
21 Nov 20230.06800.06800.06800.06800.0680-
20 Nov 20230.06800.06800.06800.06800.06801,200
17 Nov 20230.06800.06800.06800.06800.0680-
16 Nov 20230.06800.06800.06700.06800.06804,500
15 Nov 20230.06700.06700.06700.06700.0670-
14 Nov 20230.06700.06700.06600.06700.0670381,000
10 Nov 20230.06800.06800.06700.06700.0670160,000
09 Nov 20230.06700.06700.06700.06700.0670-
08 Nov 20230.06800.06800.06700.06700.06703,000
07 Nov 20230.06800.06800.06800.06800.0680-
06 Nov 20230.06700.06800.06700.06800.0680125,000
03 Nov 20230.06700.06700.06700.06700.06704,000
02 Nov 20230.06800.06800.06700.06700.0670107,500
01 Nov 20230.06700.06700.06700.06700.067042,400
31 Oct 20230.06400.06400.06400.06400.0640263,200
30 Oct 20230.06400.06400.06400.06400.0640-
27 Oct 20230.06400.06400.06400.06400.0640-
26 Oct 20230.06400.06400.06400.06400.0640101,000
25 Oct 20230.06400.06400.06400.06400.0640-
24 Oct 20230.06400.06400.06400.06400.064047,000
23 Oct 20230.06500.06500.06500.06500.0650358,200
20 Oct 20230.06500.06500.06500.06500.0650120,000
19 Oct 20230.06500.06500.06500.06500.065095,000
18 Oct 20230.06500.06500.06500.06500.0650-
17 Oct 20230.06500.06500.06500.06500.0650-
16 Oct 20230.06500.06500.06500.06500.0650-
13 Oct 20230.06500.06500.06500.06500.065043,000
12 Oct 20230.06500.06500.06500.06500.06503,000
11 Oct 20230.06500.06500.06500.06500.0650125,000
10 Oct 20230.06500.06500.06500.06500.065052,600
09 Oct 20230.06800.06800.06500.06500.06507,000
06 Oct 20230.06500.06500.06500.06500.06502,000
05 Oct 20230.06500.06500.06500.06500.06503,000
04 Oct 20230.06500.06500.06500.06500.06505,500
03 Oct 20230.06500.06500.06500.06500.0650-
02 Oct 20230.06500.06500.06500.06500.0650104,000
29 Sept 20230.06400.06400.06400.06400.0640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...