SES - Delayed Quote SGD

Miyoshi Limited (M03.SI)

0.0070 0.0000 (0.00%)
At close: April 24 at 4:04 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 203,500
Apr 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 18, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 150,000
Apr 17, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 530,000
Apr 15, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 103,800
Apr 12, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 3,483,000
Apr 11, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 318,500
Apr 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 8, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 15,800
Apr 5, 2024 0.0070 0.0080 0.0070 0.0070 0.0070 700,100
Apr 4, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 600,000
Apr 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 250,000
Mar 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Mar 27, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 131,000
Mar 26, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 971,900
Mar 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 22, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 87,000
Mar 21, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Mar 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 482,000
Mar 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 15,000
Mar 15, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 1,100
Mar 14, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 20,000
Mar 13, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 11, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 7,000
Mar 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 200,000
Mar 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 70,100
Mar 5, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 4, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 1, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Feb 29, 2024 0.0070 0.0070 0.0060 0.0060 0.0060 570,000
Feb 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 27, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 300
Feb 21, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 183,900
Feb 19, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 77,300
Feb 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 14, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 13, 2024 0.0060 0.0070 0.0060 0.0070 0.0070 30,200
Feb 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 8, 2024 0.0070 0.0070 0.0060 0.0070 0.0070 70,100
Feb 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 6, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 1,785,800
Feb 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 31, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 100,100
Jan 30, 2024 0.0070 0.0090 0.0070 0.0090 0.0090 100,100
Jan 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jan 23, 2024 0.0080 0.0080 0.0070 0.0070 0.0070 565,900
Jan 22, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,900,000
Jan 19, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 584,400
Jan 18, 2024 0.0080 0.0100 0.0080 0.0090 0.0090 30,000
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 15, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 9,100
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 11, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 10, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 200,000
Jan 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 16,000
Jan 8, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 5, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 4, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 1,351,800
Jan 3, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 2,500
Jan 2, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 870,100
Dec 29, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 123,000
Dec 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 16,000
Dec 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 659,000
Dec 26, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 11,300
Dec 22, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 14,300
Dec 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 200,000
Dec 20, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 19, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 24,300
Dec 18, 2023 0.0080 0.0090 0.0080 0.0080 0.0080 459,500
Dec 15, 2023 0.0090 0.0090 0.0080 0.0080 0.0080 115,900
Dec 14, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 100
Dec 13, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 20,100
Dec 12, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 11, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 311,700
Dec 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 6, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 5, 2023 0.0090 0.0090 0.0080 0.0090 0.0090 1,439,100
Dec 4, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 1,922,000
Dec 1, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 200,300
Nov 30, 2023 0.0090 0.0100 0.0080 0.0090 0.0090 7,311,700
Nov 29, 2023 0.0110 0.0110 0.0090 0.0100 0.0100 4,656,100
Nov 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 23, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 300
Nov 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,900
Nov 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 15,000
Nov 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 10, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 9, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 7, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 50,000
Nov 6, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 27, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 25, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 24, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 23, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 650,000
Oct 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 958,000
Oct 19, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 300,000
Oct 18, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Oct 17, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 30,000
Oct 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 643,900
Oct 13, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 9, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 4,700
Oct 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 200
Oct 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 4, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 2, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Sep 29, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 50,000
Sep 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 31,700
Sep 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 26, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 25, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 72,300
Sep 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 250,000
Sep 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 18, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 15, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 15,000
Sep 14, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 226,000
Sep 13, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 100,000
Sep 11, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 1,426,000
Sep 8, 2023 0.0140 0.0150 0.0130 0.0140 0.0140 698,900
Sep 7, 2023 0.0140 0.0140 0.0130 0.0140 0.0140 1,608,000
Sep 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Sep 5, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 670,000
Sep 4, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 299,400
Aug 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 30, 2023 0.0150 0.0150 0.0140 0.0150 0.0150 419,300
Aug 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 28, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 2,000
Aug 25, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 500,100
Aug 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 319,400
Aug 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 22, 2023 0.0140 0.0160 0.0140 0.0150 0.0150 259,400
Aug 21, 2023 0.0140 0.0160 0.0140 0.0150 0.0150 222,600
Aug 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 109,400
Aug 17, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 461,200
Aug 16, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 14, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 391,100
Aug 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 44,800
Aug 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 3,113,900
Aug 8, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 1,446,100
Aug 7, 2023 0.0160 0.0160 0.0150 0.0150 0.0150 819,100
Aug 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,044,800
Aug 3, 2023 0.0160 0.0170 0.0150 0.0170 0.0170 1,812,900
Aug 2, 2023 0.0160 0.0180 0.0160 0.0170 0.0170 12,399,000
Aug 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 2,797,500
Jul 31, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 2,350,000
Jul 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 452,000
Jul 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 612,000
Jul 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 412,300
Jul 25, 2023 0.0160 0.0170 0.0160 0.0170 0.0170 5,200,100
Jul 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 966,000
Jul 21, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,478,000
Jul 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 200,000
Jul 19, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 18, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 2,100
Jul 17, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 250,000
Jul 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 332,000
Jul 13, 2023 0.0170 0.0170 0.0160 0.0170 0.0170 300,300
Jul 12, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 398,000
Jul 11, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jul 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 52,000
Jul 5, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jul 3, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 210,000
Jun 27, 2023 0.0160 0.0170 0.0150 0.0150 0.0150 183,300
Jun 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 240,000
Jun 22, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 21, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 400,100
Jun 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 19, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 80,100
Jun 16, 2023 0.0160 0.0170 0.0160 0.0170 0.0170 105,400
Jun 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 216,900
Jun 13, 2023 0.0160 0.0170 0.0160 0.0160 0.0160 500,100
Jun 12, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 205,000
Jun 9, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Jun 8, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 7, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 6, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Jun 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 800,100
Jun 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 31, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 20,000
May 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 29, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 978,000
May 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 20,000
May 25, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
May 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 20,000
May 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 20,000
May 22, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 2,639,500
May 19, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 75,000
May 18, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
May 17, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 100,000
May 16, 2023 0.0180 0.0180 0.0170 0.0170 0.0170 2,100,000
May 15, 2023 0.0180 0.0190 0.0180 0.0190 0.0190 638,000
May 12, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 510,000
May 11, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 500,000
May 10, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 -
May 9, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 300,000
May 8, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 250,000
May 5, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 243,000
May 4, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 1,154,800
May 3, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 2,209,300
May 2, 2023 0.0190 0.0190 0.0180 0.0180 0.0180 1,203,400
Apr 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 786,600
Apr 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 3,037,500
Apr 26, 2023 0.0200 0.0200 0.0190 0.0200 0.0200 3,718,500