Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
SES - Delayed Quote SGD

Mermaid Maritime Public Company Limited (DU4.SI)

Compare
0.1100
-0.0020
(-1.79%)
At close: April 4 at 4:59:03 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.11100.11200.10800.11000.11003,106,700
Apr 3, 20250.11200.11300.11200.11200.11201,733,500
Apr 2, 20250.11500.11600.11400.11400.11401,466,500
Apr 1, 20250.11600.11700.11400.11400.11401,903,700
Mar 28, 20250.11500.11700.11500.11500.11501,276,300
Mar 27, 20250.11500.11600.11400.11400.11402,985,500
Mar 26, 20250.11700.11800.11600.11600.11601,870,100
Mar 25, 20250.11900.12000.11700.11800.11801,820,900
Mar 24, 20250.12100.12100.11800.11800.11801,939,900
Mar 21, 20250.12300.12500.11900.11900.11906,953,400
Mar 20, 20250.12000.12300.12000.12200.12202,519,900
Mar 19, 20250.12000.12100.11900.12000.12002,537,300
Mar 18, 20250.12200.12200.11900.12200.12203,035,200
Mar 17, 20250.11800.12200.11800.12000.12009,462,000
Mar 14, 20250.11500.11700.11500.11700.11703,427,700
Mar 13, 20250.11500.11700.11400.11600.11603,845,800
Mar 12, 20250.11400.11600.11300.11400.11402,423,200
Mar 11, 20250.11400.11600.11200.11400.11403,980,500
Mar 10, 20250.11600.11800.11400.11400.11403,463,600
Mar 7, 20250.11300.12100.11300.11600.11609,687,500
Mar 6, 20250.11300.11500.11200.11300.11304,627,600
Mar 5, 20250.11400.11600.11200.11300.11302,987,900
Mar 4, 20250.11900.11900.11400.11400.11403,903,600
Mar 3, 20250.12000.12300.11700.11800.118011,716,300
Feb 28, 20250.13400.13600.13000.13000.13003,295,400
Feb 27, 20250.13900.13900.13200.13600.13604,542,600
Feb 26, 20250.13600.14200.13500.13700.13704,234,400
Feb 25, 20250.14200.14400.13600.13700.13703,783,900
Feb 24, 20250.14200.14500.14000.14100.14102,039,400
Feb 21, 20250.15000.15000.14100.14200.14206,799,400
Feb 20, 20250.15900.15900.15200.15200.15208,382,600
Feb 19, 20250.15000.15900.14900.15700.157019,734,800
Feb 18, 20250.15200.15400.14900.15000.15004,935,300
Feb 17, 20250.15400.15400.14900.15200.15203,834,200
Feb 14, 20250.15400.15900.15200.15500.15506,095,700
Feb 13, 20250.15600.15900.15200.15300.153010,684,600
Feb 12, 20250.14200.16100.14200.15800.158035,432,400
Feb 11, 20250.14000.14300.13800.14200.142012,235,600
Feb 10, 20250.13400.14100.13400.13800.138016,596,700
Feb 7, 20250.13100.13500.13000.13400.13404,595,100
Feb 6, 20250.13100.13300.13000.13200.13201,352,000
Feb 5, 20250.12800.13400.12800.13300.13309,193,700
Feb 4, 20250.12700.12700.12600.12600.12602,452,900
Feb 3, 20250.12900.13000.12600.12700.12703,142,500
Jan 31, 20250.12900.13200.12800.13000.13001,090,700
Jan 28, 20250.13000.13000.12800.12800.12801,432,500
Jan 27, 20250.13200.13200.13000.13100.1310966,600
Jan 24, 20250.13200.13200.13000.13200.13201,172,700
Jan 23, 20250.13300.13400.13100.13100.1310969,900
Jan 22, 20250.13400.13700.13300.13300.13301,322,100
Jan 21, 20250.13400.13700.13200.13700.13703,520,700
Jan 20, 20250.13500.13500.13300.13400.13402,014,900
Jan 17, 20250.13500.13700.13300.13400.13401,531,300
Jan 16, 20250.13600.13800.13500.13600.13602,964,200
Jan 15, 20250.13400.13600.13200.13300.13301,517,800
Jan 14, 20250.13800.13800.13400.13400.13402,892,300
Jan 13, 20250.13900.14100.13600.13700.13704,505,200
Jan 10, 20250.13400.13700.13200.13500.13502,284,400
Jan 9, 20250.13700.13800.13500.13500.13502,497,400
Jan 8, 20250.13600.13900.13600.13800.13804,292,300
Jan 7, 20250.13600.13600.13400.13500.13501,562,600
Jan 6, 20250.13800.14100.13600.13600.13605,142,300
Jan 3, 20250.13400.13900.13300.13600.136010,485,500
Jan 2, 20250.13300.13600.13100.13100.13104,668,600
Dec 31, 20240.12900.13100.12900.13100.1310607,900
Dec 30, 20240.13200.13200.13000.13100.13101,019,100
Dec 27, 20240.13400.13400.13100.13200.13201,406,600
Dec 26, 20240.12600.13600.12600.13500.13508,553,900
Dec 24, 20240.12600.12700.12400.12600.1260909,800
Dec 23, 20240.12600.12900.12600.12700.12701,124,800
Dec 20, 20240.13000.13000.12600.12600.12601,069,700
Dec 19, 20240.12700.13000.12600.12800.12802,264,200
Dec 18, 20240.13200.13200.12700.12800.12802,739,900
Dec 17, 20240.13300.13300.13000.13000.13001,468,800
Dec 16, 20240.13400.13400.13200.13200.1320714,200
Dec 13, 20240.13300.13400.13100.13100.13101,696,100
Dec 12, 20240.13500.13900.13300.13300.13305,356,100
Dec 11, 20240.13900.13900.13400.13500.13503,033,000
Dec 10, 20240.13800.14000.13700.13800.13802,701,200
Dec 9, 20240.13900.13900.13600.13700.13701,463,900
Dec 6, 20240.14000.14100.13700.13800.13801,971,100
Dec 5, 20240.14100.14200.14000.14000.1400967,600
Dec 4, 20240.14000.14300.13900.14100.14103,827,300
Dec 3, 20240.13700.14100.13400.13900.13905,327,100
Dec 2, 20240.13000.13700.12700.13500.13503,456,900
Nov 29, 20240.13200.13300.13000.13000.13002,413,300
Nov 28, 20240.12800.13400.12700.13200.13202,855,000
Nov 27, 20240.12900.13000.12800.12900.12901,460,800
Nov 26, 20240.13200.13300.13000.13000.13001,281,300
Nov 25, 20240.13600.13700.13200.13300.13301,950,300
Nov 22, 20240.13700.13900.13400.13400.13405,292,600
Nov 21, 20240.13400.13600.13100.13400.13405,735,100
Nov 20, 20240.13000.13500.13000.13400.13407,660,200
Nov 19, 20240.12200.13200.12100.12900.12908,334,500
Nov 18, 20240.12700.12800.12200.12200.12202,655,400
Nov 15, 20240.12700.13000.12500.12800.12804,223,800
Nov 14, 20240.13200.13600.12600.12600.12609,603,000
Nov 13, 20240.13900.13900.13300.13300.13302,224,800
Nov 12, 20240.13400.13800.13200.13800.13803,875,100
Nov 11, 20240.13900.13900.13300.13400.13402,709,700
Nov 8, 20240.14000.14300.13900.13900.13902,297,600
Nov 7, 20240.15000.15000.13800.13900.13906,857,900
Nov 6, 20240.14900.15000.14600.15000.15004,309,000
Nov 5, 20240.15100.15300.14900.15000.15004,244,600
Nov 4, 20240.15400.15400.14900.15100.15103,313,200
Nov 1, 20240.15300.15600.15200.15200.15202,898,400
Oct 30, 20240.15400.15600.15100.15100.15104,699,300
Oct 29, 20240.15700.15800.15300.15400.15405,183,300
Oct 28, 20240.16200.16200.15400.15600.15608,158,100
Oct 25, 20240.16800.16800.16400.16500.16504,593,900
Oct 24, 20240.17000.17000.16700.16800.16803,831,700
Oct 23, 20240.16500.17300.16500.16900.169012,880,600
Oct 22, 20240.16900.16900.16400.16400.16404,987,900
Oct 21, 20240.16700.16900.16300.16800.16807,598,600
Oct 18, 20240.16600.16800.16400.16700.16704,050,800
Oct 17, 20240.16900.17100.16500.16600.16607,163,700
Oct 16, 20240.16200.17000.16200.16900.16905,099,900
Oct 15, 20240.16500.16800.16300.16300.16305,779,400
Oct 14, 20240.17100.17100.16300.16500.16505,078,400
Oct 11, 20240.16900.17400.16900.17000.17009,642,300
Oct 10, 20240.17000.17300.16600.16900.16907,078,100
Oct 9, 20240.17500.17600.16900.16900.16905,205,300
Oct 8, 20240.18200.18300.17400.17600.17609,962,800
Oct 7, 20240.18100.18400.17900.18000.18008,354,600
Oct 4, 20240.17300.18400.17300.18200.182038,648,200
Oct 3, 20240.17300.17400.16800.17100.17104,901,700
Oct 2, 20240.17300.17600.16800.17100.171019,643,500
Oct 1, 20240.17700.17900.16800.16800.168019,251,600
Sep 30, 20240.16200.17900.16200.17700.177045,849,500
Sep 27, 20240.16100.16300.15800.15800.15805,346,400
Sep 26, 20240.15800.16400.15700.16200.162010,321,900
Sep 25, 20240.16000.16300.15700.15800.15806,580,200
Sep 24, 20240.15900.16800.15500.15900.159043,016,800
Sep 23, 20240.14100.15900.14000.15800.158031,751,200
Sep 20, 20240.13900.14400.13800.14000.140030,479,600
Sep 19, 20240.13500.14000.13500.13800.138011,961,300
Sep 18, 20240.13900.13900.13400.13500.13505,517,900
Sep 17, 20240.14100.14200.13700.13800.13809,034,300
Sep 16, 20240.13400.14000.13200.14000.140011,317,700
Sep 13, 20240.14400.14400.13300.13400.13409,625,800
Sep 12, 20240.11800.14400.11800.14300.143042,848,900
Sep 11, 20240.11700.11900.11500.11700.11703,957,200
Sep 10, 20240.12000.12300.11800.11800.11804,340,100
Sep 9, 20240.11800.12100.11600.11900.11903,425,500
Sep 6, 20240.12700.12700.12000.12100.12105,163,500
Sep 5, 20240.13100.13200.12500.12700.12705,678,200
Sep 4, 20240.13100.13300.13000.13100.13103,790,800
Sep 3, 20240.13400.13700.13400.13500.13507,577,700
Sep 2, 20240.13200.13600.12900.13400.13407,428,100
Aug 30, 20240.13300.13600.13100.13200.13206,326,200
Aug 29, 20240.13300.13500.13100.13400.13403,305,100
Aug 28, 20240.13600.13700.13100.13200.13205,215,200
Aug 27, 20240.13800.14000.13600.13600.13607,056,700
Aug 26, 20240.14000.14200.13700.13800.13806,271,400
Aug 23, 20240.14100.14300.13900.13900.13903,867,800
Aug 22, 20240.14100.14300.13800.14200.14205,049,800
Aug 21, 20240.13900.14300.13600.14000.140012,908,400
Aug 20, 20240.13300.14000.13300.13900.13909,257,700
Aug 19, 20240.13700.13800.13300.13400.13405,603,000
Aug 16, 20240.13900.14100.13500.13700.13702,522,100
Aug 15, 20240.14200.14300.13500.13800.13808,252,700
Aug 14, 20240.15000.15300.14000.14200.142017,807,200
Aug 13, 20240.16200.16800.16200.16700.167010,797,200
Aug 12, 20240.15200.16100.15100.16100.161011,445,000
Aug 8, 20240.15300.15400.15000.15000.15003,623,100
Aug 7, 20240.15200.15800.15100.15400.15409,955,200
Aug 6, 20240.15400.15600.15100.15100.15106,076,100
Aug 5, 20240.15600.15900.15000.15100.15109,129,400
Aug 2, 20240.16900.16900.16100.16100.16106,654,200
Aug 1, 20240.17300.17500.17000.17000.17005,285,900
Jul 31, 20240.17200.17500.17000.17200.17205,384,000
Jul 30, 20240.17400.17500.16700.17200.17209,423,600
Jul 29, 20240.17600.18000.17300.17400.174014,842,300
Jul 26, 20240.16900.18100.16700.17600.176021,601,600
Jul 25, 20240.17200.17200.16800.16900.16905,727,400
Jul 24, 20240.17600.17800.17100.17200.17208,386,000
Jul 23, 20240.17000.17900.17000.17500.175015,274,700
Jul 22, 20240.17400.17500.17000.17000.17006,842,100
Jul 19, 20240.17800.17900.17100.17400.174010,299,800
Jul 18, 20240.17900.18200.17800.17800.17806,569,800
Jul 17, 20240.18500.18600.17800.17900.179013,410,300
Jul 16, 20240.18200.18900.18000.18500.185017,861,800
Jul 15, 20240.18500.18700.17900.18100.181010,192,000
Jul 12, 20240.17700.18500.17400.18300.183012,247,900
Jul 11, 20240.19500.19600.17800.17800.178028,033,700
Jul 10, 20240.21000.21500.19200.19500.195011,895,400
Jul 9, 20240.23000.23000.20500.21000.21009,074,400
Jul 8, 20240.22500.23500.22500.23000.23007,876,600
Jul 5, 20240.20500.23000.20500.22500.225018,672,100
Jul 4, 20240.20500.21000.20000.20000.20005,983,900
Jul 3, 20240.19300.20500.19000.20000.200011,376,300
Jul 2, 20240.19500.19700.18800.19000.19004,100,600
Jul 1, 20240.19400.19900.19300.19500.19504,173,100
Jun 28, 20240.19700.19900.19200.19300.19304,906,400
Jun 27, 20240.21000.21000.19500.19600.19606,608,400
Jun 26, 20240.20500.21500.20000.21000.21004,676,000
Jun 25, 20240.20500.21000.19500.21000.21009,073,600
Jun 24, 20240.19700.20500.19500.20000.200012,673,000
Jun 21, 20240.18100.20000.18000.19800.198041,323,900
Jun 20, 20240.17600.18000.17300.17800.17807,211,400
Jun 19, 20240.17200.17800.17000.17500.17507,060,200
Jun 18, 20240.17200.17600.16900.16900.16902,660,900
Jun 14, 20240.17600.17700.17200.17400.17403,254,900
Jun 13, 20240.17700.18100.17500.17600.17603,562,900
Jun 12, 20240.18500.18700.17600.17600.17605,865,500
Jun 11, 20240.18300.18900.18000.18500.185011,622,600
Jun 10, 20240.18000.18300.17900.18200.18202,103,800
Jun 7, 20240.17700.18300.17700.18000.18004,020,100
Jun 6, 20240.18000.18000.17600.17700.17701,667,400
Jun 5, 20240.17400.18200.17200.17900.17906,917,800
Jun 4, 20240.17700.17800.17300.17400.17403,267,700
Jun 3, 20240.18300.18400.17700.17800.17803,481,200
May 31, 20240.18600.18700.17800.18200.18203,461,600
May 30, 20240.19000.19400.18400.18600.18609,464,000
May 29, 20240.17800.19100.17800.19000.190015,852,300
May 28, 20240.17200.17800.17000.17500.17509,987,800
May 27, 20240.17000.18100.16900.17100.171020,933,500
May 24, 20240.14900.16800.14800.16800.168017,507,000
May 23, 20240.14000.14900.13900.14800.148011,258,000
May 21, 20240.14000.14100.13700.13800.13806,063,700
May 20, 20240.13800.14000.13700.13800.13805,078,800
May 17, 20240.13400.13700.13300.13500.13504,821,200
May 16, 20240.13800.14200.13200.13300.133017,029,600
May 15, 20240.15800.16100.15200.15200.152010,413,900
May 14, 20240.14400.15600.14400.15600.156012,631,600
May 13, 20240.14500.14500.14100.14200.14201,794,800
May 10, 20240.14600.14600.14300.14300.1430915,700
May 9, 20240.14200.14800.14200.14600.14605,571,500
May 8, 20240.14300.14600.14200.14300.14306,037,100
May 7, 20240.13600.14300.13300.14300.14304,215,200
May 6, 20240.14100.14100.13400.13500.13503,148,100
May 3, 20240.14100.14600.13900.13900.13904,724,600
May 2, 20240.13900.14100.13800.14100.14101,541,600
Apr 30, 20240.14200.14400.13900.14100.14102,217,100
Apr 29, 20240.14000.14400.14000.14200.14202,423,400
Apr 26, 20240.14000.14200.13800.13900.13902,607,100
Apr 25, 20240.14200.14200.13700.14000.14002,128,300
Apr 24, 20240.14000.14400.14000.14100.14102,829,900
Apr 23, 20240.14100.14300.13800.13800.13802,064,600
Apr 22, 20240.13700.14200.13300.13900.13905,163,400
Apr 19, 20240.13900.14000.13400.13600.13608,860,300
Apr 18, 20240.14000.14600.13900.13900.13907,602,400
Apr 17, 20240.14200.14400.14100.14200.14202,733,100
Apr 16, 20240.14700.14700.13900.14300.14306,407,400
Apr 15, 20240.14600.14900.14100.14500.14504,952,400
Apr 12, 20240.13800.15000.13700.14700.147019,461,000
Apr 11, 20240.13300.13800.12900.13700.13703,449,000
Apr 9, 20240.13500.14200.13100.13500.135011,953,500
Apr 8, 20240.12000.13700.12000.13500.135015,877,000
Apr 5, 20240.12300.12500.12200.12300.12304,366,300
Apr 4, 20240.12800.13000.12200.12300.123010,624,700

Related Tickers

BEZ.SI Beng Kuang Marine Limited
0.1930
-3.50%
 
3303.HK Jutal Offshore Oil Services Limited
0.640
-1.54%
 
2178.HK Petro-king Oilfield Services Limited
0.052
-7.14%
 
5G2.SI Kim Heng Limited
0.0720
+1.41%
 
S8N0.SG Seatrium Ltd.
1.3000
-2.26%
 
SMBMF Seatrium Limited
1.5650
0.00%
 
SEA1.OL Sea1 Offshore Inc.
16.58
-7.37%
 
3337.HK Anton Oilfield Services Group
1.050
-4.55%
 
SUBC.OL Subsea 7 S.A.
140.70
-8.99%
 
GMS.L Gulf Marine Services PLC
15.62
-7.13%