U.S. Markets closed

Metro Holdings Limited (M01.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.305+0.010 (+0.772%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20171.291.321.281.301.301,653,200
Sep 21, 20171.271.291.261.291.29788,000
Sep 20, 20171.251.271.251.271.27513,200
Sep 19, 20171.281.281.251.251.25446,800
Sep 18, 20171.251.291.241.281.282,012,900
Sep 15, 20171.211.261.201.251.252,158,500
Sep 14, 20171.201.211.201.211.21136,800
Sep 13, 20171.201.211.201.201.20153,600
Sep 12, 20171.201.211.201.201.20116,700
Sep 11, 20171.201.211.201.201.2097,400
Sep 08, 20171.211.211.201.201.20304,700
Sep 07, 20171.201.211.201.211.21188,100
Sep 06, 20171.211.211.201.201.20261,300
Sep 05, 20171.211.211.201.211.21290,800
Sep 04, 20171.201.221.201.211.21865,500
Aug 31, 20171.221.221.201.201.20392,800
Aug 30, 20171.211.221.201.221.22264,600
Aug 29, 20171.211.211.201.211.21479,800
Aug 28, 20171.221.231.211.211.21427,500
Aug 25, 20171.201.221.201.221.221,060,100
Aug 24, 20171.221.221.191.201.201,548,200
Aug 23, 20171.171.181.171.181.18660,300
Aug 22, 20171.181.181.171.171.17174,700
Aug 21, 20171.181.191.181.181.18255,100
Aug 18, 20171.191.191.171.181.18195,800
Aug 17, 20171.201.211.181.181.18345,500
Aug 16, 20171.231.251.181.201.204,555,500
Aug 15, 20171.131.141.131.131.13300,800
Aug 14, 20171.131.141.131.141.14363,800
Aug 11, 20171.131.131.121.121.12594,800
Aug 10, 20171.131.141.131.131.13252,500
Aug 08, 20171.151.151.131.131.13187,400
Aug 07, 20171.151.151.141.141.14297,700
Aug 04, 20171.151.151.141.151.15171,900
Aug 03, 20171.161.161.151.151.15115,200
Aug 02, 20171.161.161.161.161.1633,700
Aug 01, 20171.161.171.161.161.16140,500
Jul 31, 20171.171.171.161.161.16259,100
Jul 28, 20171.171.171.171.171.17522,500
Jul 27, 20171.161.171.161.171.17439,100
Jul 26, 20171.161.161.151.161.16324,300
Jul 25, 20171.151.161.151.151.15404,800
Jul 24, 20171.141.151.131.151.15645,500
Jul 24, 20170.02 Dividend
Jul 21, 20171.201.211.201.201.18686,400
Jul 20, 20171.201.211.201.201.18576,500
Jul 19, 20171.201.211.201.201.18279,100
Jul 18, 20171.201.211.201.201.18304,100
Jul 17, 20171.201.211.201.201.18601,400
Jul 14, 20171.201.211.191.201.181,459,200
Jul 13, 20171.191.201.191.201.18322,700
Jul 12, 20171.201.201.191.201.18460,000
Jul 11, 20171.191.201.191.201.18483,200
Jul 10, 20171.191.201.191.191.17744,400
Jul 07, 20171.201.201.181.191.17498,400
Jul 06, 20171.191.201.181.201.18579,100
Jul 05, 20171.181.201.181.191.17606,100
Jul 04, 20171.171.201.171.181.17889,800
Jul 03, 20171.181.181.161.171.15473,200
Jun 30, 20171.171.181.171.181.17531,500
Jun 29, 20171.171.181.171.171.15116,400
Jun 28, 20171.181.181.161.161.15288,800
Jun 27, 20171.171.181.171.181.17311,900
Jun 23, 20171.171.181.171.171.16574,400
Jun 22, 20171.161.181.161.171.16373,200
Jun 21, 20171.171.171.161.161.15100,100
Jun 20, 20171.171.181.171.181.16578,200
Jun 19, 20171.161.181.161.171.16814,300
Jun 16, 20171.171.171.161.171.15350,800
Jun 15, 20171.151.171.141.171.15972,600
Jun 14, 20171.151.161.141.151.13487,800
Jun 13, 20171.151.161.151.151.14229,500
Jun 12, 20171.161.161.151.151.13395,000
Jun 09, 20171.151.171.151.161.14259,400
Jun 08, 20171.151.151.151.151.14403,100
Jun 07, 20171.161.171.151.151.14378,600
Jun 06, 20171.171.171.161.161.15418,400
Jun 05, 20171.171.171.161.171.16396,800
Jun 02, 20171.161.181.161.171.16965,200
Jun 01, 20171.171.171.161.171.15342,300
May 31, 20171.151.181.151.161.14926,600
May 30, 20171.161.171.151.151.141,274,700
May 29, 20171.171.171.161.171.15273,500
May 26, 20171.171.171.161.171.16188,800
May 25, 20171.171.181.161.161.15474,900
May 24, 20171.171.181.161.161.15128,400
May 23, 20171.171.181.161.171.15437,000
May 22, 20171.151.211.151.171.162,176,300
May 19, 20171.141.151.141.151.13222,500
May 18, 20171.131.151.131.141.12470,500
May 17, 20171.141.141.131.131.12349,200
May 16, 20171.141.141.131.141.12628,600
May 15, 20171.141.151.141.141.12200,200
May 12, 20171.141.151.141.141.12431,900
May 11, 20171.141.151.141.141.12305,100
May 09, 20171.151.151.141.141.13290,700
May 08, 20171.151.151.151.151.13173,400
May 05, 20171.151.161.141.151.13584,900
May 04, 20171.151.161.151.151.13277,600
May 03, 20171.151.151.141.151.13254,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...