Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Marco Polo Marine Ltd. (5LY.SI)

0.0420
-0.0010
(-2.33%)
At close: 4:59:26 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.04300.04300.04100.04200.04201,624,500
Apr 28, 20250.04200.04300.04100.04300.04302,958,200
Apr 25, 20250.04200.04300.04200.04200.04203,458,800
Apr 24, 20250.04300.04300.04100.04200.04201,789,900
Apr 23, 20250.04300.04400.04200.04300.04305,195,200
Apr 22, 20250.04200.04300.04100.04200.04206,884,700
Apr 21, 20250.04200.04300.04100.04200.04209,922,300
Apr 17, 20250.03800.04200.03800.04200.042019,908,700
Apr 16, 20250.03900.03900.03700.03800.03807,293,700
Apr 15, 20250.03800.03900.03700.03900.03903,145,900
Apr 14, 20250.03800.04000.03800.03800.03805,326,200
Apr 11, 20250.03800.03800.03600.03800.038011,558,800
Apr 10, 20250.03900.04000.03700.03800.038023,294,500
Apr 9, 20250.03700.03700.03300.03500.035018,337,300
Apr 8, 20250.03700.03800.03600.03700.037017,149,900
Apr 7, 20250.04200.04200.03400.03600.036045,728,900
Apr 4, 20250.04600.04700.04400.04500.045016,464,300
Apr 3, 20250.04700.04800.04600.04700.047014,477,700
Apr 2, 20250.04800.04900.04800.04900.04901,833,200
Apr 1, 20250.04900.04900.04800.04800.04801,284,600
Mar 28, 20250.04900.04900.04800.04800.04801,658,200
Mar 27, 20250.04900.04900.04800.04800.04805,848,600
Mar 26, 20250.04800.04900.04800.04800.04802,712,700
Mar 25, 20250.04900.04900.04800.04800.04802,967,000
Mar 24, 20250.05000.05000.04800.04900.04907,317,600
Mar 21, 20250.05000.05000.04900.04900.04903,040,800
Mar 20, 20250.05000.05000.04900.05000.05002,836,800
Mar 19, 20250.05000.05000.04800.04900.049016,019,000
Mar 18, 20250.04900.05000.04900.05000.05002,827,900
Mar 17, 20250.05000.05000.04900.04900.04901,726,400
Mar 14, 20250.05000.05000.04900.05000.05003,711,600
Mar 13, 20250.04900.05000.04800.04900.049021,284,200
Mar 12, 20250.05000.05100.04900.04900.04907,204,000
Mar 11, 20250.04900.05000.04900.05000.05006,566,300
Mar 10, 20250.05000.05100.05000.05000.0500823,700
Mar 7, 20250.05000.05100.05000.05000.05002,222,600
Mar 6, 20250.05000.05100.04900.05000.05004,120,500
Mar 5, 20250.04900.05100.04900.05000.050017,944,100
Mar 4, 20250.04900.05000.04800.04900.049041,229,700
Mar 3, 20250.05100.05200.05000.05000.050020,839,500
Feb 28, 20250.05200.05200.05100.05100.05105,201,200
Feb 27, 20250.05100.05200.05100.05200.05205,376,500
Feb 26, 20250.05200.05300.05100.05100.05108,561,280
Feb 25, 20250.05100.05300.05100.05200.05209,809,800
Feb 24, 20250.05200.05300.05100.05200.052013,919,900
Feb 21, 20250.05200.05200.05100.05100.051032,526,400
Feb 20, 20250.05200.05300.05100.05100.051041,868,200
Feb 19, 20250.05300.05400.05200.05200.052024,719,600
Feb 18, 20250.05300.05400.05200.05300.053038,508,500
Feb 17, 20250.05400.05500.05300.05300.053015,683,200
Feb 14, 2025 0.001 Dividend
Feb 14, 20250.05600.05600.05400.05400.054017,658,600
Feb 13, 20250.05600.05600.05500.05600.055034,925,100
Feb 12, 20250.05500.05800.05400.05600.055072,628,600
Feb 11, 20250.05400.05500.05400.05400.05305,411,500
Feb 10, 20250.05400.05500.05300.05300.052118,386,200
Feb 7, 20250.05500.05500.05300.05300.052114,031,900
Feb 6, 20250.05500.05500.05400.05500.054014,197,400
Feb 5, 20250.05500.05600.05400.05500.054010,457,400
Feb 4, 20250.05500.05500.05400.05500.05403,572,500
Feb 3, 20250.05500.05500.05400.05500.05409,575,200
Jan 31, 20250.05400.05500.05400.05500.05407,738,400
Jan 28, 20250.05400.05500.05300.05500.054012,181,300
Jan 27, 20250.05400.05500.05400.05400.0530685,400
Jan 24, 20250.05400.05500.05400.05400.05303,020,200
Jan 23, 20250.05500.05500.05400.05500.05401,873,200
Jan 22, 20250.05500.05600.05400.05500.05406,126,900
Jan 21, 20250.05600.05600.05400.05400.05306,671,600
Jan 20, 20250.05500.05600.05500.05600.05502,499,700
Jan 17, 20250.05600.05600.05500.05500.054012,474,300
Jan 16, 20250.05500.05600.05500.05600.05502,098,800
Jan 15, 20250.05500.05600.05400.05500.05404,347,700
Jan 14, 20250.05400.05600.05400.05500.054011,877,000
Jan 13, 20250.05400.05500.05400.05400.05301,061,200
Jan 10, 20250.05500.05500.05400.05400.05307,809,000
Jan 9, 20250.05500.05500.05400.05500.05403,428,300
Jan 8, 20250.05600.05600.05500.05500.05404,870,200
Jan 7, 20250.05600.05600.05500.05500.05403,010,500
Jan 6, 20250.05500.05600.05500.05500.05406,541,300
Jan 3, 20250.05400.05600.05300.05500.054025,394,100
Jan 2, 20250.05400.05400.05300.05300.05218,890,400
Dec 31, 20240.05300.05400.05300.05400.0530261,500
Dec 30, 20240.05300.05400.05300.05300.05212,154,300
Dec 27, 20240.05300.05400.05300.05300.05211,973,100
Dec 26, 20240.05300.05400.05300.05300.05212,856,000
Dec 24, 20240.05200.05400.05200.05400.05301,963,000
Dec 23, 20240.05300.05300.05200.05300.05216,323,500
Dec 20, 20240.05200.05300.05200.05200.05112,324,300
Dec 19, 20240.05300.05300.05200.05200.05117,656,600
Dec 18, 20240.05300.05400.05300.05400.05305,993,200
Dec 17, 20240.05500.05500.05300.05300.052112,526,400
Dec 16, 20240.05500.05500.05400.05400.05304,891,900
Dec 13, 20240.05400.05500.05400.05400.05301,432,300
Dec 12, 20240.05500.05600.05400.05400.053026,487,000
Dec 11, 20240.05500.05500.05400.05400.05303,888,600
Dec 10, 20240.05500.05500.05400.05500.054019,368,600
Dec 9, 20240.05500.05500.05400.05400.053012,306,300
Dec 6, 20240.05600.05600.05400.05500.054032,561,000
Dec 5, 20240.05400.05700.05400.05500.054053,231,000
Dec 4, 20240.05300.05400.05200.05400.053026,059,400
Dec 3, 20240.05400.05400.05200.05300.05219,638,300
Dec 2, 20240.05200.05400.05200.05400.053040,970,600
Nov 29, 20240.05200.05300.05100.05200.051125,625,400
Nov 28, 20240.05200.05300.05200.05200.05111,866,800
Nov 27, 20240.05100.05200.05100.05200.05114,077,000
Nov 26, 20240.05400.05400.05100.05200.051134,260,300
Nov 25, 20240.05400.05500.05300.05300.05219,424,300
Nov 22, 20240.05300.05400.05300.05300.05215,402,500
Nov 21, 20240.05400.05400.05300.05300.05211,931,800
Nov 20, 20240.05400.05500.05300.05400.05303,220,000
Nov 19, 20240.05300.05400.05200.05400.053012,265,500
Nov 18, 20240.05300.05300.05200.05200.05111,848,500
Nov 15, 20240.05200.05300.05200.05300.05213,082,400
Nov 14, 20240.05300.05400.05100.05200.051117,442,200
Nov 13, 20240.05200.05400.05200.05300.05216,970,900
Nov 12, 20240.05400.05500.05200.05300.052120,197,000
Nov 11, 20240.05400.05500.05400.05400.05302,095,100
Nov 8, 20240.05500.05600.05400.05500.054017,100,700
Nov 7, 20240.05600.05600.05500.05500.054015,783,500
Nov 6, 20240.05500.05600.05500.05600.05503,007,700
Nov 5, 20240.05700.05700.05500.05500.054013,787,500
Nov 4, 20240.05700.05700.05600.05700.05609,413,400
Nov 1, 20240.05600.05700.05600.05700.05607,229,400
Oct 30, 20240.05700.05700.05500.05600.05508,988,700
Oct 29, 20240.05700.05700.05600.05600.05503,016,800
Oct 28, 20240.05700.05700.05500.05700.05608,441,700
Oct 25, 20240.05800.05800.05700.05700.05609,743,000
Oct 24, 20240.05600.05800.05600.05700.056031,716,000
Oct 23, 20240.05400.05600.05400.05600.055024,494,900
Oct 22, 20240.05400.05400.05300.05400.0530997,100
Oct 21, 20240.05400.05400.05300.05300.05219,639,500
Oct 18, 20240.05300.05400.05300.05300.05213,838,200
Oct 17, 20240.05300.05500.05300.05300.052111,807,100
Oct 16, 20240.05400.05400.05200.05300.05219,623,900
Oct 15, 20240.05300.05500.05300.05400.05306,704,500
Oct 14, 20240.05500.05500.05300.05300.052122,176,100
Oct 11, 20240.05600.05700.05400.05500.054021,143,000
Oct 10, 20240.05700.05700.05600.05600.05506,326,400
Oct 9, 20240.05700.05700.05600.05600.05503,432,400
Oct 8, 20240.06000.06000.05600.05700.056022,534,000
Oct 7, 20240.05900.06100.05800.05900.057932,144,000
Oct 4, 20240.05600.05800.05400.05800.057035,561,100
Oct 3, 20240.05600.05600.05400.05500.05407,935,600
Oct 2, 20240.05600.05700.05500.05600.055014,783,800
Oct 1, 20240.05500.05600.05400.05500.054010,444,600
Sep 30, 20240.05500.05500.05300.05500.05409,670,000
Sep 27, 20240.05400.05500.05400.05400.05301,197,600
Sep 26, 20240.05500.05500.05300.05400.05304,301,800
Sep 25, 20240.05500.05500.05300.05400.05304,456,300
Sep 24, 20240.05400.05500.05300.05400.05304,347,700
Sep 23, 20240.05500.05600.05300.05400.053017,620,600
Sep 20, 20240.05500.05600.05500.05500.05403,466,800
Sep 19, 20240.05500.05500.05400.05500.054011,704,700
Sep 18, 20240.05600.05600.05400.05400.053011,346,300
Sep 17, 20240.05500.05600.05400.05500.054030,622,600
Sep 16, 20240.05300.05400.05200.05400.053021,457,100
Sep 13, 20240.05300.05400.05200.05200.051121,247,600
Sep 12, 20240.05200.05300.05100.05200.05117,753,900
Sep 11, 20240.05100.05200.05100.05200.0511631,100
Sep 10, 20240.05200.05300.05100.05100.05015,237,100
Sep 9, 20240.05100.05300.05000.05200.05119,667,700
Sep 6, 20240.05100.05200.05100.05100.05013,834,400
Sep 5, 20240.05200.05300.05100.05100.050110,561,900
Sep 4, 20240.05200.05200.05100.05200.05112,058,900
Sep 3, 20240.05000.05300.05000.05200.051129,575,300
Sep 2, 20240.04900.05100.04900.05000.049114,059,500
Aug 30, 20240.04900.05000.04800.04900.048122,807,600
Aug 29, 20240.05100.05200.04900.04900.048136,118,200
Aug 28, 20240.05200.05200.05100.05100.05014,223,800
Aug 27, 20240.05100.05300.05100.05200.05116,291,600
Aug 26, 20240.05300.05400.05100.05200.051123,544,900
Aug 23, 20240.05300.05300.05100.05200.051121,341,100
Aug 22, 20240.05200.05400.05200.05400.05308,658,100
Aug 21, 20240.05300.05300.05100.05200.051110,742,700
Aug 20, 20240.05200.05300.05100.05200.05116,598,000
Aug 19, 20240.05200.05300.05100.05100.05015,948,800
Aug 16, 20240.05300.05300.05100.05300.05216,113,100
Aug 15, 20240.05100.05300.05100.05200.051111,818,200
Aug 14, 20240.05400.05400.05100.05100.05019,867,600
Aug 13, 20240.05200.05400.05100.05400.05309,966,000
Aug 12, 20240.05300.05300.05100.05200.051120,493,000
Aug 8, 20240.05300.05400.05200.05200.05115,038,200
Aug 7, 20240.05200.05500.05200.05400.053011,340,800
Aug 6, 20240.05300.05400.05100.05200.051112,984,600
Aug 5, 20240.05500.05500.05200.05300.052126,442,800
Aug 2, 20240.05800.05800.05600.05600.055018,153,500
Aug 1, 20240.05800.05900.05700.05800.05705,002,100
Jul 31, 20240.05800.05900.05700.05800.057012,572,100
Jul 30, 20240.05900.06000.05700.05700.056013,600,100
Jul 29, 20240.05900.06000.05900.05900.05796,719,000
Jul 26, 20240.05700.06000.05700.05900.057915,912,800
Jul 25, 20240.05800.05800.05700.05700.056017,604,300
Jul 24, 20240.05900.06000.05800.05800.05706,193,400
Jul 23, 20240.05700.06000.05700.05900.057939,938,600
Jul 22, 20240.05800.05900.05700.05700.056011,840,400
Jul 19, 20240.05900.06000.05800.05800.057014,468,500
Jul 18, 20240.06100.06100.05900.05900.057916,937,000
Jul 17, 20240.06100.06100.05900.06000.058927,270,000
Jul 16, 20240.06200.06200.06000.06100.059916,660,400
Jul 15, 20240.06000.06200.05900.06100.059919,934,400
Jul 12, 20240.06000.06100.05900.05900.057911,652,800
Jul 11, 20240.06100.06200.06000.06000.058915,699,300
Jul 10, 20240.06200.06200.06000.06100.059913,934,700
Jul 9, 20240.06400.06500.06200.06300.061910,507,400
Jul 8, 20240.06600.06600.06400.06400.062925,800,000
Jul 5, 20240.06400.06600.06200.06500.063862,208,800
Jul 4, 20240.06100.06400.06000.06400.062939,350,300
Jul 3, 20240.05700.06100.05700.06100.059941,151,900
Jul 2, 20240.05800.05800.05600.05800.057014,217,600
Jul 1, 20240.05700.05800.05600.05700.05605,425,900
Jun 28, 20240.05900.06000.05600.05600.055045,127,700
Jun 27, 20240.06300.06300.05900.05900.057943,511,500
Jun 26, 20240.06200.06300.06200.06300.06191,846,100
Jun 25, 20240.06200.06300.06100.06200.060910,248,500
Jun 24, 20240.06200.06300.06100.06100.05995,977,200
Jun 21, 20240.06300.06300.06200.06300.06196,554,800
Jun 20, 20240.06200.06300.06200.06200.06092,975,000
Jun 19, 20240.06100.06300.06100.06200.060913,111,600
Jun 18, 20240.06200.06200.06100.06100.05994,850,700
Jun 14, 20240.06200.06300.06100.06200.060914,426,900
Jun 13, 20240.06300.06300.06200.06300.06194,297,300
Jun 12, 20240.06400.06500.06200.06200.060933,030,500
Jun 11, 20240.06600.06600.06400.06400.062911,244,000
Jun 10, 20240.06600.06600.06400.06600.06489,722,100
Jun 7, 20240.06600.06600.06300.06500.063828,845,800
Jun 6, 20240.06600.06700.06500.06500.063811,251,600
Jun 5, 20240.06700.06800.06600.06600.064820,501,600
Jun 4, 20240.06800.06800.06700.06700.065812,995,100
Jun 3, 20240.06800.06900.06700.06800.06688,553,400
May 31, 20240.06900.06900.06800.06800.066818,210,600
May 30, 20240.06900.06900.06800.06900.06787,101,400
May 29, 20240.06900.07000.06800.06900.067817,838,700
May 28, 20240.06900.06900.06800.06900.067810,331,200
May 27, 20240.06800.06900.06700.06800.066823,622,500
May 24, 20240.06800.06800.06700.06700.065814,329,200
May 23, 20240.06800.06800.06700.06800.066812,684,600
May 21, 20240.06700.06900.06700.06700.065823,755,700
May 20, 20240.06800.06900.06700.06700.065822,546,000
May 17, 20240.07200.07200.06800.06800.066841,061,400
May 16, 20240.07100.07200.07100.07100.069712,396,100
May 15, 20240.07200.07200.07100.07100.069724,566,700
May 14, 20240.07000.07200.07000.07100.069725,168,300
May 13, 20240.07100.07200.07000.07000.068834,253,000
May 10, 20240.06900.07100.06900.07000.068821,196,700
May 9, 20240.06800.07000.06800.06900.067812,793,200
May 8, 20240.06800.06900.06800.06800.066811,076,900
May 7, 20240.06800.06900.06700.06800.066810,162,900
May 6, 20240.06900.07100.06800.06800.066817,244,300
May 3, 20240.06900.07100.06900.06900.067820,874,800
May 2, 20240.06900.07000.06800.06900.067818,352,900
Apr 30, 20240.06900.07000.06900.07000.068814,255,500
Apr 29, 20240.06700.07000.06700.07000.068839,297,900