5DD.SI - Micro-Mechanics (Holdings) Ltd.

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20191.78001.78001.78001.78001.780014,300
Nov 13, 20191.78001.78001.75001.78001.780012,000
Nov 12, 20191.76001.79001.75001.78001.780059,300
Nov 11, 2019------
Nov 08, 20191.80001.80001.78001.78001.780028,300
Nov 07, 20191.81001.81001.79001.80001.800024,300
Nov 06, 20191.76001.81001.76001.81001.810073,000
Nov 06, 20190.05 Dividend
Nov 05, 20191.90001.90001.88001.88001.8300116,800
Nov 04, 20191.87001.90001.87001.90001.849591,000
Nov 01, 20191.80001.85001.79001.85001.800852,200
Oct 31, 20191.80001.84001.80001.80001.752142,200
Oct 30, 20191.85001.86001.81001.84001.791141,600
Oct 29, 20191.84001.86001.84001.85001.800895,300
Oct 25, 20191.78001.86001.78001.84001.791185,600
Oct 24, 20191.75001.78001.75001.77001.722950,500
Oct 23, 20191.75001.75001.74001.75001.703526,700
Oct 22, 20191.76001.76001.75001.75001.703519,700
Oct 21, 20191.73001.76001.73001.76001.713256,400
Oct 18, 20191.72001.72001.71001.72001.67439,600
Oct 17, 20191.72001.72001.72001.72001.674310,000
Oct 16, 20191.73001.73001.72001.73001.684025,600
Oct 15, 20191.72001.72001.72001.72001.674321,000
Oct 14, 20191.73001.73001.72001.73001.684074,500
Oct 11, 20191.73001.73001.71001.72001.67439,300
Oct 10, 20191.73001.73001.72001.72001.674310,000
Oct 09, 20191.72001.73001.72001.72001.674328,400
Oct 08, 20191.70001.73001.70001.72001.67439,000
Oct 07, 20191.70001.72001.70001.72001.67434,800
Oct 04, 2019------
Oct 03, 20191.70001.70001.70001.70001.654811,300
Oct 02, 20191.70001.70001.68001.68001.635328,000
Oct 01, 20191.70001.71001.70001.70001.654821,300
Sep 30, 20191.69001.72001.69001.69001.645123,400
Sep 27, 20191.75001.75001.70001.70001.654831,000
Sep 26, 20191.70001.80001.70001.71001.664543,600
Sep 25, 20191.68001.69001.68001.68001.635351,700
Sep 24, 20191.68001.70001.68001.70001.654829,600
Sep 23, 20191.68001.68001.68001.68001.635316,700
Sep 20, 2019------
Sep 19, 20191.63001.66001.63001.66001.615954,200
Sep 18, 20191.61001.64001.61001.64001.59643,800
Sep 17, 20191.64001.64001.62001.62001.57694,800
Sep 16, 20191.66001.66001.65001.66001.615929,000
Sep 13, 20191.60001.67001.60001.67001.625657,800
Sep 12, 20191.60001.60001.60001.60001.5574-
Sep 11, 20191.62001.63001.60001.60001.557460,000
Sep 10, 20191.61001.61001.60001.60001.55748,400
Sep 09, 20191.60001.60001.59001.59001.547738,400
Sep 06, 20191.61001.63001.61001.61001.567223,900
Sep 05, 20191.60001.62001.59001.59001.547761,200
Sep 04, 20191.60001.60001.60001.60001.55749,600
Sep 03, 20191.59001.60001.59001.60001.557419,500
Sep 02, 20191.60001.60001.59001.59001.547750,200
Aug 30, 20191.62001.62001.60001.60001.557458,500
Aug 29, 20191.59001.61001.59001.60001.557445,100
Aug 28, 20191.58001.60001.58001.59001.5477300
Aug 27, 20191.57001.58001.57001.58001.53801,300
Aug 26, 20191.57001.58001.57001.58001.538010,500
Aug 23, 20191.57001.57001.57001.57001.5282-
Aug 22, 20191.58001.58001.57001.57001.528231,300
Aug 21, 20191.59001.60001.59001.60001.55747,400
Aug 20, 20191.62001.63001.61001.61001.567213,200
Aug 19, 20191.54001.61001.54001.61001.567225,600
Aug 16, 20191.52001.52001.52001.52001.47961,300
Aug 15, 20191.49001.52001.48001.52001.479627,000
Aug 14, 20191.49001.49001.49001.49001.450424,800
Aug 13, 20191.54001.54001.47001.47001.430921,500
Aug 08, 20191.52001.53001.51001.52001.479615,400
Aug 07, 20191.51001.51001.50001.50001.46015,900
Aug 06, 20191.49001.49001.48001.49001.450416,300
Aug 05, 20191.56001.56001.50001.50001.460141,500
Aug 02, 20191.51001.58001.51001.55001.508811,700
Aug 01, 20191.59001.60001.59001.59001.54777,200
Jul 31, 20191.58001.58001.58001.58001.53801,800
Jul 30, 20191.58001.58001.58001.58001.53808,400
Jul 29, 20191.58001.60001.56001.60001.55742,300
Jul 26, 20191.56001.57001.55001.56001.518582,500
Jul 25, 20191.59001.59001.57001.58001.538022,600
Jul 24, 20191.59001.60001.59001.59001.547715,500
Jul 23, 20191.59001.61001.57001.59001.547719,100
Jul 22, 20191.57001.57001.57001.57001.52824,300
Jul 19, 20191.57001.57001.57001.57001.52821,700
Jul 18, 20191.57001.57001.57001.57001.5282600
Jul 17, 20191.59001.59001.59001.59001.5477-
Jul 16, 20191.59001.59001.59001.59001.547714,500
Jul 15, 20191.59001.59001.58001.58001.538010,200
Jul 12, 20191.59001.60001.59001.59001.547716,400
Jul 11, 20191.60001.60001.59001.59001.547728,200
Jul 10, 20191.60001.60001.58001.58001.53805,600
Jul 09, 20191.60001.60001.58001.58001.538010,000
Jul 08, 20191.58001.58001.57001.58001.538015,500
Jul 05, 20191.59001.59001.58001.58001.53807,600
Jul 04, 20191.59001.60001.59001.59001.547742,100
Jul 03, 20191.59001.59001.59001.59001.5477-
Jul 02, 20191.61001.62001.59001.59001.547712,400
Jul 01, 20191.57001.63001.57001.59001.547777,900
Jun 28, 20191.56001.61001.54001.57001.528214,800
Jun 27, 20191.56001.56001.56001.56001.51854,600
Jun 26, 20191.55001.56001.55001.56001.518531,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...