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