Mandarin Oriental International Limited (M04.SI)
SES - SES Delayed Price. Currency in USD
Add to watchlist
At close: 05:06PM SGT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 20,000 |
| Jul 04, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 118,600 |
| Jul 03, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jul 02, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 25,800 |
| Jul 01, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jun 28, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 8,500 |
| Jun 27, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Jun 26, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 49,300 |
| Jun 25, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 33,500 |
| Jun 24, 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | 1.8300 | 15,100 |
| Jun 21, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 68,300 |
| Jun 20, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 18,900 |
| Jun 19, 2024 | 1.8100 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 88,600 |
| Jun 18, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.8000 | 1.8000 | 41,600 |
| Jun 14, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 42,200 |
| Jun 13, 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8300 | 1.8300 | 28,000 |
| Jun 12, 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 62,300 |
| Jun 11, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 31,100 |
| Jun 10, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 101,800 |
| Jun 07, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 72,200 |
| Jun 06, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 23,900 |
| Jun 05, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 04, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 7,200 |
| Jun 03, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 20,400 |
| May 31, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 20,000 |
| May 30, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 100,900 |
| May 29, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 28, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 1,700 |
| May 27, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 19,500 |
| May 24, 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 41,400 |
| May 23, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 111,500 |
| May 21, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 2,900 |
| May 20, 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 31,000 |
| May 17, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 16, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 29,600 |
| May 15, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | 6,100 |
| May 14, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 13, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 10, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 09, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 08, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 07, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1,500 |
| May 06, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| May 03, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 103,200 |
| May 02, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 30, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Apr 29, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3,100 |
| Apr 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 25, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 20,000 |
| Apr 24, 2024 | 1.7200 | 1.7200 | 1.6600 | 1.7100 | 1.7100 | 69,500 |
| Apr 23, 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 392,300 |
| Apr 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 19, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 8,700 |
| Apr 18, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Apr 17, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 41,500 |
| Apr 16, 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 9,500 |
| Apr 15, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Apr 12, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 117,500 |
| Apr 11, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 46,300 |
| Apr 09, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 139,800 |
| Apr 08, 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 87,400 |
| Apr 05, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 27,900 |
| Apr 04, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Apr 03, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 7,800 |
| Apr 02, 2024 | 1.5400 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 49,200 |
| Apr 01, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 2,700 |
| Mar 28, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 27, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 25, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 5,800 |
| Mar 22, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 23,200 |
| Mar 21, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 14,500 |
| Mar 21, 2024 | 0.035 Dividend | |||||
| Mar 20, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | - |
| Mar 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | - |
| Mar 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | - |
| Mar 15, 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.4950 | 19,000 |
| Mar 14, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5439 | 23,800 |
| Mar 13, 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5439 | 12,000 |
| Mar 12, 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.5634 | 5,100 |
| Mar 11, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5634 | 5,000 |
| Mar 08, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.5634 | 89,100 |
| Mar 07, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5243 | 35,800 |
| Mar 06, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4852 | 104,900 |
| Mar 05, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4950 | 3,600 |
| Mar 04, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4852 | - |
| Mar 01, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4852 | 700 |
| Feb 29, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.4950 | 600 |
| Feb 28, 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5243 | 52,400 |
| Feb 27, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4755 | - |
| Feb 26, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | 1.4755 | 24,700 |
| Feb 23, 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5145 | 24,100 |
| Feb 22, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5048 | 1,900 |
| Feb 21, 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.4950 | 56,200 |
| Feb 20, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.4657 | 208,500 |
| Feb 19, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.4657 | 34,800 |
| Feb 16, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5000 | 1.4657 | 175,500 |
| Feb 15, 2024 | 1.5100 | 1.5100 | 1.4800 | 1.4900 | 1.4559 | 79,000 |
| Feb 14, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | 1.4559 | 40,000 |
| Feb 13, 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4800 | 1.4461 | 45,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.