SES - Delayed Quote SGD

Metro Holdings Limited (M01.SI)

0.4500

0.0000

(0.00%)

As of January 21 at 4:13:08 PM GMT+8. Market Open.

Currency in SGD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.4450	0.4500	0.4450	0.4500	0.4500	3,000
Jan 20, 2025	0.4400	0.4500	0.4000	0.4500	0.4500	159,200
Jan 17, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 16, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	52,400
Jan 15, 2025	0.4450	0.4450	0.4400	0.4450	0.4450	38,000
Jan 14, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	400
Jan 13, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 10, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	6,000
Jan 9, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	61,800
Jan 8, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Jan 7, 2025	0.4500	0.4500	0.4450	0.4450	0.4450	66,600
Jan 6, 2025	0.4550	0.4550	0.4400	0.4550	0.4550	170,400
Jan 3, 2025	0.4550	0.4600	0.4550	0.4600	0.4600	59,700
Jan 2, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	5,000
Dec 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 30, 2024	0.4600	0.4600	0.4450	0.4600	0.4600	130,300
Dec 27, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	50,000
Dec 26, 2024	0.4500	0.4550	0.4500	0.4550	0.4550	150,000
Dec 24, 2024	0.4450	0.4550	0.4450	0.4550	0.4550	50,200
Dec 23, 2024	0.4450	0.4600	0.4400	0.4600	0.4600	59,800
Dec 20, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 19, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 16, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	14,300
Dec 12, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 11, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	104,400
Dec 10, 2024	0.4500	0.4500	0.4450	0.4450	0.4450	12,500
Dec 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Dec 6, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	7,200
Dec 5, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 4, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 3, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	332,000
Dec 2, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	325,000
Nov 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
Nov 28, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	69,900
Nov 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 25, 2024	0.4600	0.4600	0.4550	0.4600	0.4600	39,100
Nov 22, 2024	0.4600	0.4650	0.4600	0.4600	0.4600	52,000
Nov 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	15,300
Nov 18, 2024	0.4650	0.4650	0.4600	0.4650	0.4650	81,400
Nov 15, 2024	0.4650	0.4700	0.4650	0.4650	0.4650	42,400
Nov 14, 2024	0.4700	0.4700	0.4650	0.4700	0.4700	63,300
Nov 13, 2024	0.4750	0.4750	0.4650	0.4750	0.4750	188,700
Nov 12, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	15,400
Nov 11, 2024	0.4750	0.4750	0.4650	0.4650	0.4650	4,000
Nov 8, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	16,400
Nov 7, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	400
Nov 6, 2024	0.4800	0.4800	0.4700	0.4750	0.4750	62,400
Nov 5, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	20,000
Nov 4, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	136,000
Nov 1, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	40,200
Oct 30, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	100,000
Oct 29, 2024	0.4850	0.4850	0.4750	0.4750	0.4750	28,500
Oct 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	15,000
Oct 25, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Oct 24, 2024	0.4800	0.4800	0.4750	0.4800	0.4800	97,400
Oct 23, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	87,100
Oct 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	15,200
Oct 21, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Oct 18, 2024	0.4750	0.4850	0.4750	0.4850	0.4850	38,900
Oct 17, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	173,400
Oct 16, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	50,000
Oct 15, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	49,600
Oct 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Oct 11, 2024	0.4800	0.4900	0.4750	0.4850	0.4850	161,000
Oct 10, 2024	0.4750	0.4850	0.4700	0.4850	0.4850	127,100
Oct 9, 2024	0.4800	0.4800	0.4700	0.4750	0.4750	86,100
Oct 8, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	69,800
Oct 7, 2024	0.4700	0.4800	0.4700	0.4750	0.4750	58,100
Oct 4, 2024	0.4800	0.4800	0.4650	0.4750	0.4750	216,000
Oct 3, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	124,400
Oct 2, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	201,400
Oct 1, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	180,000
Sep 30, 2024	0.4850	0.4950	0.4600	0.4750	0.4750	433,100
Sep 27, 2024	0.4700	0.5000	0.4700	0.4750	0.4750	379,200
Sep 26, 2024	0.4400	0.4700	0.4350	0.4700	0.4700	68,000
Sep 25, 2024	0.4600	0.4650	0.4600	0.4600	0.4600	60,200
Sep 24, 2024	0.4550	0.4600	0.4550	0.4600	0.4600	66,200
Sep 23, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	3,200
Sep 20, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	79,800
Sep 19, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	92,300
Sep 18, 2024	0.4350	0.4400	0.4300	0.4350	0.4350	103,900
Sep 17, 2024	0.4400	0.4450	0.4350	0.4450	0.4450	86,100
Sep 16, 2024	0.4350	0.4450	0.4350	0.4450	0.4450	149,000
Sep 13, 2024	0.4350	0.4400	0.4350	0.4350	0.4350	28,800
Sep 12, 2024	0.4250	0.4350	0.4200	0.4350	0.4350	69,100
Sep 11, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	4,600
Sep 10, 2024	0.4250	0.4350	0.4250	0.4350	0.4350	82,300
Sep 9, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	25,100
Sep 6, 2024	0.4250	0.4300	0.4250	0.4300	0.4300	72,200
Sep 5, 2024	0.4350	0.4350	0.4250	0.4250	0.4250	21,900
Sep 4, 2024	0.4200	0.4350	0.4150	0.4350	0.4350	131,300
Sep 3, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	60,900
Sep 2, 2024	0.4200	0.4250	0.4150	0.4200	0.4200	82,300
Aug 30, 2024	0.4200	0.4350	0.4200	0.4300	0.4300	31,300
Aug 29, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	38,600
Aug 28, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	43,500
Aug 27, 2024	0.4150	0.4350	0.4150	0.4350	0.4350	264,300
Aug 26, 2024	0.4150	0.4250	0.4150	0.4250	0.4250	116,700
Aug 23, 2024	0.4150	0.4200	0.4100	0.4100	0.4100	104,200
Aug 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	22,700
Aug 21, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Aug 20, 2024	0.4100	0.4100	0.4050	0.4050	0.4050	50,000
Aug 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	59,100
Aug 16, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	38,800
Aug 15, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	30,000
Aug 14, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	21,000
Aug 13, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	74,300
Aug 12, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	47,200
Aug 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	46,900
Aug 7, 2024	0.4150	0.4150	0.4100	0.4150	0.4150	63,600
Aug 6, 2024	0.4350	0.4350	0.2900	0.4150	0.4150	389,500
Aug 5, 2024	0.4550	0.4550	0.4300	0.4400	0.4400	98,600
Aug 2, 2024	0.0200 Dividend
Aug 2, 2024	0.4500	0.4650	0.4500	0.4600	0.4600	153,000
Aug 1, 2024	0.4900	0.4900	0.4850	0.4900	0.4700	47,500
Jul 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	116,000
Jul 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	106,600
Jul 29, 2024	0.4900	0.4950	0.4900	0.4950	0.4748	40,000
Jul 26, 2024	0.4850	0.4950	0.4850	0.4900	0.4700	48,400
Jul 25, 2024	0.4900	0.4950	0.4850	0.4950	0.4748	75,200
Jul 24, 2024	0.4900	0.4950	0.4850	0.4950	0.4748	154,800
Jul 23, 2024	0.4950	0.4950	0.4900	0.4950	0.4748	136,100
Jul 22, 2024	0.5000	0.5000	0.4900	0.4900	0.4700	53,700
Jul 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	-
Jul 18, 2024	0.5000	0.5000	0.4850	0.4900	0.4700	150,400
Jul 17, 2024	0.4850	0.5000	0.4850	0.5000	0.4796	6,000
Jul 16, 2024	0.4900	0.4950	0.4900	0.4950	0.4748	7,000
Jul 15, 2024	0.4900	0.4950	0.4800	0.4900	0.4700	99,800
Jul 12, 2024	0.4950	0.4950	0.4800	0.4900	0.4700	50,400
Jul 11, 2024	0.4900	0.5000	0.4900	0.4950	0.4748	10,000
Jul 10, 2024	0.4950	0.5050	0.4900	0.5050	0.4844	52,300
Jul 9, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Jul 8, 2024	0.4900	0.5000	0.4850	0.5000	0.4796	277,000
Jul 5, 2024	0.4800	0.4900	0.4800	0.4900	0.4700	105,200
Jul 4, 2024	0.4800	0.4850	0.4750	0.4800	0.4604	259,100
Jul 3, 2024	0.4700	0.4800	0.4700	0.4800	0.4604	251,300
Jul 2, 2024	0.4750	0.4750	0.4700	0.4700	0.4508	132,000
Jul 1, 2024	0.4750	0.4800	0.4550	0.4800	0.4604	296,200
Jun 28, 2024	0.4800	0.4800	0.4750	0.4800	0.4604	58,000
Jun 27, 2024	0.4700	0.4800	0.4700	0.4800	0.4604	43,700
Jun 26, 2024	0.4850	0.4850	0.4250	0.4700	0.4508	191,200
Jun 25, 2024	0.4850	0.4850	0.4850	0.4850	0.4652	11,400
Jun 24, 2024	0.4850	0.4900	0.4850	0.4900	0.4700	10,000
Jun 21, 2024	0.4900	0.4900	0.4850	0.4850	0.4652	31,600
Jun 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	200
Jun 19, 2024	0.4800	0.4900	0.4750	0.4900	0.4700	37,500
Jun 18, 2024	0.4850	0.4900	0.4750	0.4900	0.4700	27,500
Jun 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4604	14,400
Jun 13, 2024	0.4900	0.4950	0.4800	0.4800	0.4604	65,100
Jun 12, 2024	0.4850	0.4950	0.4800	0.4900	0.4700	78,100
Jun 11, 2024	0.4850	0.4850	0.4800	0.4800	0.4604	32,000
Jun 10, 2024	0.5000	0.5000	0.4900	0.4900	0.4700	42,100
Jun 7, 2024	0.5050	0.5100	0.5050	0.5100	0.4892	24,200
Jun 6, 2024	0.5000	0.5050	0.5000	0.5050	0.4844	73,900
Jun 5, 2024	0.5000	0.5050	0.5000	0.5050	0.4844	90,200
Jun 4, 2024	0.4950	0.5050	0.4950	0.5050	0.4844	157,000
Jun 3, 2024	0.4950	0.5050	0.4900	0.5050	0.4844	20,800
May 31, 2024	0.5000	0.5050	0.4900	0.4900	0.4700	61,600
May 30, 2024	0.5000	0.5050	0.4950	0.5000	0.4796	91,800
May 29, 2024	0.4950	0.5200	0.4950	0.5000	0.4796	256,400
May 28, 2024	0.4900	0.4950	0.4800	0.4950	0.4748	68,600
May 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	45,700
May 24, 2024	0.4850	0.4900	0.4850	0.4900	0.4700	33,200
May 23, 2024	0.4850	0.4900	0.4850	0.4850	0.4652	77,400
May 21, 2024	0.4850	0.4900	0.4850	0.4850	0.4652	30,100
May 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	-
May 17, 2024	0.4750	0.4900	0.4750	0.4900	0.4700	21,300
May 16, 2024	0.4800	0.4800	0.4700	0.4750	0.4556	116,000
May 15, 2024	0.4950	0.4950	0.4800	0.4800	0.4604	24,000
May 14, 2024	0.4750	0.4950	0.4750	0.4950	0.4748	75,800
May 13, 2024	0.4850	0.4850	0.4700	0.4750	0.4556	59,400
May 10, 2024	0.4800	0.4850	0.4800	0.4850	0.4652	28,700
May 9, 2024	0.4800	0.4800	0.4700	0.4800	0.4604	23,000
May 8, 2024	0.4750	0.4850	0.4750	0.4850	0.4652	23,100
May 7, 2024	0.4700	0.4750	0.4650	0.4750	0.4556	168,000
May 6, 2024	0.4900	0.4900	0.4700	0.4750	0.4556	96,800
May 3, 2024	0.4800	0.4800	0.4800	0.4800	0.4604	96,000
May 2, 2024	0.4950	0.4950	0.4700	0.4700	0.4508	246,000
Apr 30, 2024	0.4950	0.4950	0.4950	0.4950	0.4748	24,400
Apr 29, 2024	0.5000	0.5000	0.4950	0.4950	0.4748	5,700
Apr 26, 2024	0.4950	0.5000	0.4950	0.5000	0.4796	14,400
Apr 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	7,000
Apr 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	3,000
Apr 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	-
Apr 22, 2024	0.4950	0.4950	0.4900	0.4900	0.4700	35,400
Apr 19, 2024	0.4950	0.4950	0.4950	0.4950	0.4748	600
Apr 18, 2024	0.5000	0.5000	0.4950	0.4950	0.4748	13,000
Apr 17, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	-
Apr 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	-
Apr 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	73,700
Apr 12, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Apr 11, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Apr 9, 2024	0.4900	0.5000	0.4900	0.5000	0.4796	23,400
Apr 8, 2024	0.5150	0.5150	0.4900	0.5000	0.4796	59,000
Apr 5, 2024	0.5100	0.5100	0.5100	0.5100	0.4892	100
Apr 4, 2024	0.5050	0.5050	0.5000	0.5000	0.4796	53,500
Apr 3, 2024	0.5000	0.5100	0.5000	0.5000	0.4796	5,400
Apr 2, 2024	0.4950	0.4950	0.4900	0.4900	0.4700	10,000
Apr 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	-
Mar 28, 2024	0.4900	0.4900	0.4850	0.4900	0.4700	50,200
Mar 27, 2024	0.4850	0.4950	0.4850	0.4900	0.4700	11,200
Mar 26, 2024	0.4900	0.5100	0.4800	0.5000	0.4796	239,600
Mar 25, 2024	0.4850	0.4900	0.4850	0.4900	0.4700	68,000
Mar 22, 2024	0.4850	0.4850	0.4850	0.4850	0.4652	36,000
Mar 21, 2024	0.4850	0.4850	0.4800	0.4850	0.4652	40,100
Mar 20, 2024	0.4900	0.4900	0.4800	0.4850	0.4652	139,800
Mar 19, 2024	0.4900	0.4900	0.4800	0.4900	0.4700	131,200
Mar 18, 2024	0.4800	0.5000	0.4800	0.5000	0.4796	35,000
Mar 15, 2024	0.4900	0.4950	0.4800	0.4800	0.4604	136,500
Mar 14, 2024	0.5100	0.5100	0.4900	0.4900	0.4700	44,300
Mar 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	3,200
Mar 12, 2024	0.4900	0.4900	0.4850	0.4850	0.4652	8,600
Mar 11, 2024	0.4800	0.4900	0.4750	0.4850	0.4652	21,000
Mar 8, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Mar 7, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Mar 6, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Mar 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Mar 4, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Mar 1, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	12,000
Feb 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4700	1,000
Feb 28, 2024	0.5100	0.5100	0.4950	0.4950	0.4748	50,800
Feb 27, 2024	0.5000	0.5100	0.5000	0.5100	0.4892	12,300
Feb 26, 2024	0.5100	0.5100	0.5050	0.5100	0.4892	10,100
Feb 23, 2024	0.5050	0.5150	0.5050	0.5100	0.4892	41,800
Feb 22, 2024	0.5050	0.5050	0.5050	0.5050	0.4844	45,000
Feb 21, 2024	0.5050	0.5050	0.5000	0.5000	0.4796	27,200
Feb 20, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	6,000
Feb 19, 2024	0.5100	0.5100	0.5000	0.5000	0.4796	5,000
Feb 16, 2024	0.5100	0.5200	0.5100	0.5100	0.4892	24,200
Feb 15, 2024	0.5000	0.5000	0.4950	0.4950	0.4748	31,900
Feb 14, 2024	0.5150	0.5150	0.5000	0.5000	0.4796	4,600
Feb 13, 2024	0.5200	0.5200	0.5100	0.5200	0.4988	23,400
Feb 9, 2024	0.5150	0.5150	0.5150	0.5150	0.4940	-
Feb 8, 2024	0.5150	0.5150	0.5150	0.5150	0.4940	500
Feb 7, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Feb 6, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Feb 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Feb 2, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	23,800
Feb 1, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	300
Jan 31, 2024	0.4950	0.4950	0.4950	0.4950	0.4748	20,600
Jan 30, 2024	0.4900	0.5000	0.4900	0.5000	0.4796	1,400
Jan 29, 2024	0.5000	0.5000	0.4900	0.4950	0.4748	99,000
Jan 26, 2024	0.5000	0.5000	0.5000	0.5000	0.4796	-
Jan 25, 2024	0.4950	0.5000	0.4950	0.5000	0.4796	45,000
Jan 24, 2024	0.4950	0.4950	0.4950	0.4950	0.4748	18,300
Jan 23, 2024	0.4950	0.4950	0.4900	0.4950	0.4748	57,000
Jan 22, 2024	0.5050	0.5050	0.5050	0.5050	0.4844	5,000

PGCMF Puregold Price Club, Inc.

0.5000

0.00%

S1VA.MU Pepkor Holdings Ltd

1.4000

0.00%

AUK.AX AuMake Limited

0.0040

-20.00%

PMDKF PT. Mitra Adiperkasa Tbk

0.1000

0.00%

SURRF Sun Art Retail Group Limited

0.2740

0.00%

WLWHY Woolworths Holdings Limited

3.3700

0.00%

WHGPF The Warehouse Group Limited

0.5759

0.00%

30M.SG Myer Holdings Ltd

0.5200

+1.96%

MAKSF Marks and Spencer Group plc

4.0000

0.00%

BGP.NZ Briscoe Group Limited

4.7500

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metro Holdings Limited (M01.SI)

Related Tickers