Metech International Limited (V3M.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 03:54PM SGT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
| 27 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
| 26 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 25 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 24 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,000 |
| 19 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 18 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 Jun 2024 | 0.0380 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 71,400 |
| 13 Jun 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 4,500 |
| 12 Jun 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 11 Jun 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,500 |
| 10 Jun 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 80,800 |
| 07 Jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 06 Jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 |
| 05 Jun 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 14,300 |
| 04 Jun 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,700 |
| 03 Jun 2024 | 0.0310 | 0.0390 | 0.0310 | 0.0380 | 0.0380 | 13,500 |
| 31 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 30 May 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 59,000 |
| 29 May 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0380 | 0.0380 | 2,500 |
| 28 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 27 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 24 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 23 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 700 |
| 21 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 20 May 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0380 | 0.0380 | 19,700 |
| 17 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 16 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 15 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 144,700 |
| 14 May 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 200,600 |
| 13 May 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 354,600 |
| 10 May 2024 | 0.0320 | 0.0400 | 0.0320 | 0.0320 | 0.0320 | 686,400 |
| 09 May 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 297,100 |
| 08 May 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 206,900 |
| 07 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 06 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 61,000 |
| 03 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,100 |
| 02 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 23,600 |
| 30 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 20,600 |
| 29 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 4,200 |
| 26 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 25 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 24 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 23 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 400 |
| 19 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 18 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 6,600 |
| 17 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 16 Apr 2024 | 0.0380 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 2,200 |
| 15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,100 |
| 12 Apr 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 10,500 |
| 11 Apr 2024 | 0.0320 | 0.0460 | 0.0270 | 0.0460 | 0.0460 | 107,700 |
| 09 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,500 |
| 08 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,800 |
| 05 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 Apr 2024 | 0.0430 | 0.0460 | 0.0290 | 0.0330 | 0.0330 | 12,300 |
| 03 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,800 |
| 01 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 |
| 28 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 27 Mar 2024 | 0.0360 | 0.0490 | 0.0360 | 0.0490 | 0.0490 | 14,500 |
| 26 Mar 2024 | 0.0220 | 0.0360 | 0.0220 | 0.0360 | 0.0360 | 62,600 |
| 25 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 22 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 21 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 20 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 19 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 12,000 |
| 18 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 15 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 14 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 400 |
| 12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
| 11 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 133,800 |
| 08 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 288,800 |
| 07 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 180,000 |
| 06 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 40,000 |
| 05 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 73,100 |
| 04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 200 |
| 01 Mar 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 82,000 |
| 29 Feb 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 147,400 |
| 28 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,300 |
| 27 Feb 2024 | 0.0350 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 281,300 |
| 26 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 70,000 |
| 23 Feb 2024 | 0.0360 | 0.0450 | 0.0340 | 0.0350 | 0.0350 | 292,600 |
| 22 Feb 2024 | 0.0400 | 0.0500 | 0.0340 | 0.0400 | 0.0400 | 211,300 |
| 21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 20 Feb 2024 | 0.0220 | 0.0400 | 0.0220 | 0.0400 | 0.0400 | 2,300 |
| 19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,500 |
| 16 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 900 |
| 15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 300 |
| 14 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| 07 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,540,600 |
| 02 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.