M15.SI - Matex International Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20190.01100.01100.01100.01100.0110-
Dec 11, 20190.01100.01100.01100.01100.0110-
Dec 10, 20190.01100.01100.01100.01100.0110-
Dec 09, 20190.01100.01100.01100.01100.0110-
Dec 06, 20190.01100.01100.01100.01100.0110-
Dec 05, 20190.01100.01100.01100.01100.0110-
Dec 04, 20190.01100.01100.01100.01100.0110-
Dec 03, 20190.01100.01100.01100.01100.0110-
Dec 02, 20190.01100.01100.01100.01100.0110-
Nov 29, 20190.01100.01100.01100.01100.0110-
Nov 28, 20190.01100.01100.01100.01100.0110-
Nov 27, 20190.01100.01100.01100.01100.0110-
Nov 26, 20190.01100.01100.01100.01100.0110-
Nov 25, 20190.01100.01100.01100.01100.0110-
Nov 22, 20190.01000.01700.01000.01100.0110287,300
Nov 21, 20190.01000.01000.01000.01000.0100-
Nov 20, 20190.01000.01000.01000.01000.0100-
Nov 19, 20190.01000.01000.01000.01000.0100-
Nov 18, 20190.01000.01000.01000.01000.0100-
Nov 15, 20190.01000.01000.01000.01000.0100-
Nov 14, 20190.01000.01000.01000.01000.0100-
Nov 13, 20190.01000.01000.01000.01000.0100-
Nov 12, 20190.01000.01000.01000.01000.010020,000
Nov 11, 20190.01000.01000.01000.01000.0100-
Nov 08, 20190.01000.01000.01000.01000.0100-
Nov 07, 20190.01000.01000.01000.01000.0100-
Nov 06, 20190.01000.01000.01000.01000.0100-
Nov 05, 20190.01000.01000.01000.01000.0100-
Nov 04, 20190.01000.01000.01000.01000.010015,000
Nov 01, 20190.01000.01000.01000.01000.0100-
Oct 31, 20190.01000.01000.01000.01000.0100-
Oct 30, 20190.01000.01000.01000.01000.0100-
Oct 29, 20190.01000.01000.01000.01000.0100-
Oct 25, 20190.01000.01000.01000.01000.01002,000
Oct 24, 20190.01000.01000.01000.01000.0100-
Oct 23, 20190.01000.01000.01000.01000.0100-
Oct 22, 20190.01000.01000.01000.01000.0100-
Oct 21, 20190.01000.01000.01000.01000.0100-
Oct 18, 20190.01000.01000.01000.01000.0100-
Oct 17, 20190.01000.01000.01000.01000.0100-
Oct 16, 20190.01000.01000.01000.01000.0100-
Oct 15, 20190.01000.01000.01000.01000.0100-
Oct 14, 20190.01000.01000.01000.01000.0100-
Oct 11, 20190.01000.01000.01000.01000.01005,000
Oct 10, 20190.01000.01000.01000.01000.0100-
Oct 09, 20190.01000.01000.01000.01000.0100-
Oct 08, 20190.01000.01000.01000.01000.0100-
Oct 07, 20190.01000.01000.01000.01000.0100-
Oct 04, 20190.01000.01000.01000.01000.0100-
Oct 03, 20190.01000.01000.01000.01000.0100-
Oct 02, 20190.01000.01000.01000.01000.0100-
Oct 01, 20190.01000.01000.01000.01000.0100-
Sep 30, 20190.01000.01000.01000.01000.010010,000
Sep 27, 20190.01000.01000.01000.01000.0100-
Sep 26, 20190.01000.01000.01000.01000.0100-
Sep 25, 20190.01000.01000.01000.01000.0100-
Sep 24, 20190.01000.01000.01000.01000.0100-
Sep 23, 20190.01000.01000.01000.01000.0100-
Sep 20, 20190.01000.01000.01000.01000.0100-
Sep 19, 20190.01000.01000.01000.01000.0100-
Sep 18, 20190.01000.01000.01000.01000.0100-
Sep 17, 20190.01000.01000.01000.01000.0100-
Sep 16, 20190.01000.01000.01000.01000.0100-
Sep 13, 20190.01000.01000.01000.01000.0100-
Sep 12, 20190.01000.01000.01000.01000.0100-
Sep 11, 20190.01000.01000.01000.01000.0100-
Sep 10, 20190.01000.01000.01000.01000.0100-
Sep 09, 20190.01000.01000.01000.01000.0100-
Sep 06, 20190.01000.01000.01000.01000.010061,100
Sep 05, 20190.01000.01000.01000.01000.0100440,000
Sep 04, 20190.01300.01300.01300.01300.0130-
Sep 03, 20190.01300.01300.01300.01300.0130-
Sep 02, 20190.01300.01300.01300.01300.0130-
Aug 30, 20190.01300.01300.01300.01300.0130-
Aug 29, 20190.01300.01300.01300.01300.0130-
Aug 28, 20190.01300.01300.01300.01300.0130-
Aug 27, 20190.01300.01300.01300.01300.0130-
Aug 26, 20190.01300.01300.01300.01300.0130-
Aug 23, 20190.01300.01300.01300.01300.0130-
Aug 22, 20190.01300.01300.01300.01300.0130-
Aug 21, 20190.01300.01300.01300.01300.0130-
Aug 20, 20190.01300.01300.01300.01300.0130-
Aug 19, 20190.01300.01300.01300.01300.0130-
Aug 16, 20190.01300.01300.01300.01300.0130-
Aug 15, 20190.01300.01300.01300.01300.0130-
Aug 14, 20190.01300.01300.01300.01300.0130-
Aug 13, 20190.01300.01300.01300.01300.0130-
Aug 08, 20190.01300.01300.01300.01300.0130-
Aug 07, 20190.01300.01300.01300.01300.0130-
Aug 06, 20190.01300.01300.01300.01300.0130-
Aug 05, 20190.01300.01300.01300.01300.0130-
Aug 02, 20190.01300.01300.01300.01300.0130-
Aug 01, 20190.01300.01300.01300.01300.0130-
Jul 31, 20190.01300.01300.01300.01300.0130150,000
Jul 30, 20190.01400.01400.01400.01400.0140-
Jul 29, 20190.01600.01600.01400.01400.0140356,000
Jul 26, 20190.01600.01600.01600.01600.0160-
Jul 25, 20190.01600.01600.01600.01600.0160-
Jul 24, 20190.02100.02100.01600.01600.0160186,000
Jul 23, 20190.01300.02200.01300.02100.0210894,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...