SES - Delayed Quote SGD

Manufacturing Integration Technology Ltd (M11.SI)

0.0170 +0.0010 (+6.25%)
At close: 12:58 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 11,000
Apr 24, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 17, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 16,000
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 8, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 500
Apr 5, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 100
Apr 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 50,000
Apr 3, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 6,100
Apr 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100
Mar 28, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 27, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 25, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 21, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 14, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 11, 2024 0.0200 0.0200 0.0160 0.0160 0.0160 2,000
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 36,000
Feb 21, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 20, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 500,000
Feb 19, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 20,000
Feb 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 4,000
Feb 14, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 13, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 9, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 7, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 6, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 5, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 1, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 31, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 30, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 141,000
Jan 29, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
Jan 25, 2024 0.0300 0.0420 0.0300 0.0420 0.0420 29,000
Jan 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 22, 2024 0.0220 0.0240 0.0220 0.0240 0.0240 26,000
Jan 19, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 11, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 10, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 9, 2024 0.0180 0.0190 0.0170 0.0190 0.0190 17,900
Jan 8, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 20,000
Jan 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 4, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 3, 2024 0.0190 0.0250 0.0190 0.0250 0.0250 72,500
Jan 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 29, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 28, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 27, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 10,000
Dec 26, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 5,000
Dec 22, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 -
Dec 21, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 100,000
Dec 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Dec 19, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 18, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 10,000
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 49,500
Dec 5, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 4, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Dec 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 30, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 29, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 28, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 27, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 24, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 22, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 21, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 17, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 3,000
Nov 16, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 10, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 9, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 8, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 5,000
Nov 7, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 6, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 3, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 2, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 11,600
Oct 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 220,000
Oct 19, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Oct 9, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 5, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 4, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Oct 3, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 100
Oct 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 29,200
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Sep 27, 2023 0.0260 0.0260 0.0200 0.0200 0.0200 35,100
Sep 26, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 1,000
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 20,000
Sep 18, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 36,000
Sep 15, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 20,000
Sep 14, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 13, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 12, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 11, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 8, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 7, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 6, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 5, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 4, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 31, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 30, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 29, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 28, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 25, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 24, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 23, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 -
Aug 22, 2023 0.0260 0.0260 0.0260 0.0260 0.0260 1,000
Aug 21, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 17, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 11, 2023 0.0260 0.0270 0.0260 0.0270 0.0270 85,000
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 50,000
Aug 4, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 3, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 2, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Aug 1, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Jul 31, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 200
Jul 28, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 27, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 26, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 25, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 24, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 21, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 20, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 19, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 18, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 17, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 14, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 13, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 12, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 11, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 10, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 7, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 6, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 5, 2023 0.0310 0.0440 0.0310 0.0440 0.0440 40,100
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 3, 2023 0.0340 0.0340 0.0300 0.0300 0.0300 50,000
Jun 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 28, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jun 27, 2023 0.0430 0.0450 0.0430 0.0450 0.0450 39,000
Jun 26, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jun 23, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jun 22, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 5,000
Jun 21, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 1,000
Jun 20, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 32,300
Jun 19, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 1,700
Jun 16, 2023 0.0450 0.0450 0.0440 0.0440 0.0440 54,500
Jun 15, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jun 14, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jun 13, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
Jun 12, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 531,000
Jun 9, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Jun 8, 2023 0.0390 0.0410 0.0390 0.0410 0.0410 101,800
Jun 7, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 93,000
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 1, 2023 0.0410 0.0410 0.0400 0.0400 0.0400 2,000
May 31, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
May 30, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
May 29, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
May 26, 2023 0.0460 0.0460 0.0460 0.0460 0.0460 -
May 25, 2023 0.0460 0.0470 0.0460 0.0460 0.0460 13,400
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 23, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 200,000
May 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 94,800
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
May 5, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
May 4, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
May 3, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 -
May 2, 2023 0.0480 0.0480 0.0480 0.0480 0.0480 42,400
Apr 28, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Apr 27, 2023 0.0390 0.0390 0.0380 0.0380 0.0380 1,000
Apr 26, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 2,000
Apr 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -