SES - Delayed Quote USD

Mandarin Oriental International Limited (M04.SI)

Compare
1.7300
0.0000
(0.00%)
At close: January 17 at 4:59:23 PM GMT+8
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.73001.75001.73001.73001.730046,600
Jan 16, 20251.73001.73001.73001.73001.73002,500
Jan 15, 20251.72001.72001.72001.72001.720012,500
Jan 14, 20251.72001.72001.72001.72001.72002,200
Jan 13, 20251.72001.72001.72001.72001.72001,500
Jan 10, 20251.74001.74001.72001.72001.720022,000
Jan 9, 20251.73001.73001.73001.73001.73002,200
Jan 8, 20251.72001.72001.72001.72001.720014,300
Jan 7, 20251.74001.74001.74001.74001.7400300
Jan 6, 20251.71001.71001.71001.71001.7100-
Jan 3, 20251.73001.73001.71001.71001.710030,000
Jan 2, 20251.73001.74001.73001.74001.74007,700
Dec 31, 20241.75001.75001.74001.74001.740022,600
Dec 30, 20241.75001.75001.75001.75001.750016,400
Dec 27, 20241.72001.78001.72001.78001.780043,000
Dec 26, 20241.72001.72001.72001.72001.72005,000
Dec 24, 20241.76001.76001.76001.76001.7600-
Dec 23, 20241.71001.77001.71001.76001.760010,400
Dec 20, 20241.72001.75001.71001.75001.750061,300
Dec 19, 20241.71001.75001.71001.73001.73006,600
Dec 18, 20241.77001.77001.70001.73001.730027,300
Dec 17, 20241.72001.72001.72001.72001.7200-
Dec 16, 20241.71001.77001.71001.72001.7200109,000
Dec 13, 20241.74001.78001.71001.78001.780062,100
Dec 12, 20241.73001.74001.73001.73001.73007,500
Dec 11, 20241.73001.73001.73001.73001.730022,800
Dec 10, 20241.70001.73001.70001.71001.710026,900
Dec 9, 20241.74001.74001.71001.71001.71003,800
Dec 6, 20241.72001.72001.72001.72001.7200-
Dec 5, 20241.74001.74001.71001.72001.72003,300
Dec 4, 20241.74001.74001.74001.74001.740047,600
Dec 3, 20241.72001.73001.67001.72001.720057,600
Dec 2, 20241.73001.73001.73001.73001.7300300
Nov 29, 20241.73001.73001.73001.73001.7300300
Nov 28, 20241.68001.68001.68001.68001.68003,100
Nov 27, 20241.71001.71001.70001.71001.710044,200
Nov 26, 20241.70001.70001.70001.70001.70003,000
Nov 25, 20241.72001.72001.70001.70001.700017,100
Nov 22, 20241.73001.73001.70001.73001.730021,800
Nov 21, 20241.72001.75001.72001.75001.75008,500
Nov 20, 20241.68001.74001.68001.74001.74003,900
Nov 19, 20241.79001.79001.76001.79001.790020,300
Nov 18, 20241.79001.79001.79001.79001.7900-
Nov 15, 20241.76001.79001.76001.79001.790034,538,825
Nov 14, 20241.70001.70001.70001.70001.7000-
Nov 13, 20241.70001.70001.70001.70001.700029,200
Nov 12, 20241.70001.70001.70001.70001.70009,500
Nov 11, 20241.74001.75001.70001.70001.700031,400
Nov 8, 20241.77001.77001.77001.77001.7700-
Nov 7, 20241.77001.77001.77001.77001.77006,200
Nov 6, 20241.78001.78001.78001.78001.7800200
Nov 5, 20241.83001.83001.78001.82001.820029,000
Nov 4, 20241.81001.81001.81001.81001.8100100
Nov 1, 20241.78001.81001.77001.79001.790055,800
Oct 30, 20241.75001.79001.75001.77001.7700162,400
Oct 29, 20241.73001.75001.73001.73001.730064,600
Oct 28, 20241.72001.72001.70001.70001.70007,300
Oct 25, 20241.71001.75001.70001.71001.710061,600
Oct 24, 20241.72001.75001.72001.72001.72009,100
Oct 23, 20241.74001.75001.74001.74001.740029,200
Oct 22, 20241.75001.75001.72001.75001.750024,900
Oct 21, 20241.72001.72001.72001.72001.72002,000
Oct 18, 20241.75001.75001.70001.70001.700020,100
Oct 17, 20241.72001.74001.72001.72001.72008,400
Oct 16, 20241.73001.74001.69001.69001.69008,000
Oct 15, 20241.75001.75001.67001.75001.750086,400
Oct 14, 20241.75001.76001.75001.75001.7500193,400
Oct 11, 20241.79001.80001.75001.75001.750015,400
Oct 10, 20241.76001.79001.72001.75001.750065,700
Oct 9, 20241.77001.77001.77001.77001.7700-
Oct 8, 20241.77001.77001.77001.77001.7700-
Oct 7, 20241.76001.77001.76001.77001.770021,900
Oct 4, 20241.75001.77001.75001.76001.760035,900
Oct 3, 20241.75001.76001.75001.75001.750032,800
Oct 2, 20241.70001.75001.70001.75001.750054,200
Oct 1, 20241.70001.70001.70001.70001.7000-
Sep 30, 20241.71001.74001.70001.70001.700078,800
Sep 27, 20241.70001.71001.69001.69001.690064,300
Sep 26, 20241.67001.70001.65001.70001.700039,900
Sep 25, 20241.67001.68001.67001.67001.670085,000
Sep 24, 20241.70001.70001.64001.69001.690035,200
Sep 23, 20241.72001.72001.68001.70001.700064,300
Sep 20, 20241.68001.70001.68001.69001.690014,900
Sep 19, 20241.67001.67001.65001.65001.650020,400
Sep 18, 20241.67001.68001.67001.67001.670021,900
Sep 17, 20241.67001.67001.64001.64001.640026,500
Sep 16, 20241.71001.71001.63001.66001.660035,500
Sep 13, 20241.63001.63001.63001.63001.63005,000
Sep 12, 20241.63001.63001.63001.63001.6300-
Sep 11, 20241.63001.63001.60001.63001.630077,600
Sep 10, 20241.63001.63001.63001.63001.6300-
Sep 9, 20241.62001.63001.62001.63001.630039,500
Sep 6, 20241.64001.64001.64001.64001.6400-
Sep 5, 20241.64001.64001.64001.64001.6400-
Sep 4, 20241.64001.64001.64001.64001.6400-
Sep 3, 20241.63001.64001.62001.64001.640013,000
Sep 2, 20241.60001.60001.60001.60001.60002,500
Aug 30, 20241.62001.63001.59001.59001.590047,500
Aug 29, 20241.64001.64001.62001.62001.620042,800
Aug 28, 20241.63001.64001.62001.64001.640046,500
Aug 27, 20241.60001.62001.60001.62001.6200186,900
Aug 26, 20241.60001.62001.59001.62001.6200337,700
Aug 23, 20241.60001.61001.60001.61001.6100700
Aug 22, 2024 0.0150 Dividend
Aug 22, 20241.58001.60001.58001.60001.600018,500
Aug 21, 20241.62001.62001.62001.62001.6050-
Aug 20, 20241.61001.62001.56001.62001.6050228,300
Aug 19, 20241.61001.61001.59001.60001.585267,400
Aug 16, 20241.62001.62001.60001.61001.595124,400
Aug 15, 20241.63001.63001.60001.62001.605023,400
Aug 14, 20241.64001.64001.60001.60001.585279,400
Aug 13, 20241.61001.61001.61001.61001.5951-
Aug 12, 20241.61001.61001.60001.61001.595174,000
Aug 8, 20241.61001.61001.61001.61001.5951-
Aug 7, 20241.60001.62001.60001.61001.595118,400
Aug 6, 20241.62001.62001.62001.62001.60501,400
Aug 5, 20241.62001.63001.59001.63001.614919,500
Aug 2, 20241.65001.65001.62001.64001.624881,100
Aug 1, 20241.65001.65001.65001.65001.63473,000
Jul 31, 20241.66001.66001.65001.65001.634717,500
Jul 30, 20241.68001.68001.66001.66001.644626,200
Jul 29, 20241.67001.72001.67001.68001.664439,000
Jul 26, 20241.67001.68001.66001.66001.644636,300
Jul 25, 20241.65001.68001.65001.66001.644642,300
Jul 24, 20241.65001.65001.64001.65001.6347114,300
Jul 23, 20241.69001.69001.64001.65001.6347115,600
Jul 22, 20241.69001.69001.69001.69001.6744-
Jul 19, 20241.69001.69001.69001.69001.6744-
Jul 18, 20241.74001.74001.67001.69001.674445,400
Jul 17, 20241.75001.75001.75001.75001.73381,000
Jul 16, 20241.69001.70001.69001.69001.67444,600
Jul 15, 20241.68001.69001.66001.68001.664417,700
Jul 12, 20241.67001.69001.66001.67001.654530,700
Jul 11, 20241.67001.69001.65001.66001.644633,500
Jul 10, 20241.69001.70001.66001.67001.6545152,700
Jul 9, 20241.66001.66001.66001.66001.6446-
Jul 8, 20241.66001.68001.66001.66001.644626,900
Jul 5, 20241.65001.65001.64001.64001.624820,000
Jul 4, 20241.70001.70001.64001.65001.6347118,600
Jul 3, 20241.69001.69001.69001.69001.6744-
Jul 2, 20241.70001.70001.69001.69001.674425,800
Jul 1, 20241.73001.73001.73001.73001.7140-
Jun 28, 20241.75001.75001.73001.73001.71408,500
Jun 27, 20241.80001.80001.80001.80001.7833-
Jun 26, 20241.80001.80001.75001.80001.783349,300
Jun 25, 20241.82001.82001.80001.80001.783333,500
Jun 24, 20241.81001.83001.81001.83001.813115,100
Jun 21, 20241.78001.80001.78001.79001.773468,300
Jun 20, 20241.80001.80001.78001.78001.763518,900
Jun 19, 20241.81001.81001.76001.80001.783388,600
Jun 18, 20241.82001.82001.76001.80001.783341,600
Jun 14, 20241.83001.83001.77001.83001.813142,200
Jun 13, 20241.74001.83001.74001.83001.813128,000
Jun 12, 20241.77001.77001.70001.74001.723962,300
Jun 11, 20241.72001.75001.72001.75001.733831,100
Jun 10, 20241.71001.73001.71001.71001.6942101,800
Jun 7, 20241.71001.75001.71001.74001.723972,200
Jun 6, 20241.71001.72001.71001.72001.704123,900
Jun 5, 20241.72001.72001.72001.72001.7041-
Jun 4, 20241.72001.72001.72001.72001.70417,200
Jun 3, 20241.72001.72001.70001.71001.694220,400
May 31, 20241.71001.71001.71001.71001.694220,000
May 30, 20241.71001.73001.70001.71001.6942100,900
May 29, 20241.71001.71001.71001.71001.6942-
May 28, 20241.69001.71001.69001.71001.69421,700
May 27, 20241.65001.65001.64001.65001.634719,500
May 24, 20241.60001.64001.60001.64001.624841,400
May 23, 20241.65001.65001.57001.63001.6149111,500
May 21, 20241.68001.68001.65001.68001.66442,900
May 20, 20241.67001.68001.63001.68001.664431,000
May 17, 20241.71001.71001.71001.71001.6942-
May 16, 20241.71001.71001.71001.71001.694229,600
May 15, 20241.67001.68001.67001.68001.66446,100
May 14, 20241.68001.68001.68001.68001.6644-
May 13, 20241.68001.68001.68001.68001.6644-
May 10, 20241.68001.68001.68001.68001.6644-
May 9, 20241.68001.68001.68001.68001.6644-
May 8, 20241.68001.68001.68001.68001.6644-
May 7, 20241.68001.68001.68001.68001.66441,500
May 6, 20241.71001.71001.71001.71001.6942-
May 3, 20241.68001.71001.68001.71001.6942103,200
May 2, 20241.65001.65001.65001.65001.6347-
Apr 30, 20241.65001.65001.65001.65001.6347-
Apr 29, 20241.65001.65001.65001.65001.63473,100
Apr 26, 20241.72001.72001.72001.72001.7041-
Apr 25, 20241.72001.72001.72001.72001.704120,000
Apr 24, 20241.72001.72001.66001.71001.694269,500
Apr 23, 20241.61001.67001.60001.66001.6446392,300
Apr 22, 20241.60001.60001.60001.60001.5852-
Apr 19, 20241.60001.60001.60001.60001.58528,700
Apr 18, 20241.60001.60001.60001.60001.5852-
Apr 17, 20241.59001.60001.59001.60001.585241,500
Apr 16, 20241.61001.61001.60001.60001.58529,500
Apr 15, 20241.59001.59001.59001.59001.5753-
Apr 12, 20241.60001.60001.59001.59001.5753117,500
Apr 11, 20241.60001.60001.58001.59001.575346,300
Apr 9, 20241.65001.65001.64001.64001.6248139,800
Apr 8, 20241.66001.67001.64001.67001.654587,400
Apr 5, 20241.64001.64001.64001.64001.624827,900
Apr 4, 20241.64001.64001.64001.64001.6248-
Apr 3, 20241.64001.64001.64001.64001.62487,800
Apr 2, 20241.54001.65001.53001.62001.605049,200
Apr 1, 20241.53001.57001.53001.57001.55552,700
Mar 28, 20241.60001.60001.60001.60001.5852-
Mar 27, 20241.60001.60001.60001.60001.5852-
Mar 26, 20241.60001.60001.60001.60001.5852-
Mar 25, 20241.60001.60001.60001.60001.58525,800
Mar 22, 20241.59001.60001.54001.60001.585223,200
Mar 21, 2024 0.0350 Dividend
Mar 21, 20241.53001.58001.53001.57001.555514,500
Mar 20, 20241.53001.53001.53001.53001.4812-
Mar 19, 20241.53001.53001.53001.53001.4812-
Mar 18, 20241.53001.53001.53001.53001.4812-
Mar 15, 20241.57001.57001.52001.53001.481219,000
Mar 14, 20241.57001.58001.57001.58001.529623,800
Mar 13, 20241.57001.58001.57001.58001.529612,000
Mar 12, 20241.63001.63001.60001.60001.54895,100
Mar 11, 20241.60001.60001.60001.60001.54895,000
Mar 8, 20241.56001.60001.56001.60001.548989,100
Mar 7, 20241.56001.56001.56001.56001.510235,800
Mar 6, 20241.55001.55001.52001.52001.4715104,900
Mar 5, 20241.53001.53001.53001.53001.48123,600
Mar 4, 20241.52001.52001.52001.52001.4715-
Mar 1, 20241.52001.52001.52001.52001.4715700
Feb 29, 20241.56001.56001.53001.53001.4812600
Feb 28, 20241.51001.56001.51001.56001.510252,400
Feb 27, 20241.51001.51001.51001.51001.4618-
Feb 26, 20241.55001.55001.51001.51001.461824,700
Feb 23, 20241.55001.56001.55001.55001.500524,100
Feb 22, 20241.50001.55001.50001.54001.49081,900
Feb 21, 20241.52001.53001.52001.53001.481256,200
Feb 20, 20241.50001.51001.50001.50001.4521208,500
Feb 19, 20241.50001.50001.48001.50001.452134,800
Feb 16, 20241.50001.52001.48001.50001.4521175,500
Feb 15, 20241.51001.51001.48001.49001.442479,000
Feb 14, 20241.50001.50001.45001.49001.442440,000
Feb 13, 20241.51001.51001.46001.48001.432845,500
Feb 9, 20241.50001.50001.50001.50001.4521-
Feb 8, 20241.45001.50001.44001.50001.452116,100
Feb 7, 20241.52001.52001.44001.46001.413427,100
Feb 6, 20241.50001.52001.50001.52001.4715400
Feb 5, 20241.48001.48001.48001.48001.43285,100
Feb 2, 20241.51001.51001.47001.47001.42312,000
Feb 1, 20241.50001.52001.47001.47001.423122,200
Jan 31, 20241.47001.50001.47001.50001.4521900
Jan 30, 20241.47001.47001.46001.46001.41348,000
Jan 29, 20241.50001.50001.50001.50001.4521-
Jan 26, 20241.50001.50001.50001.50001.4521200
Jan 25, 20241.52001.52001.52001.52001.4715-
Jan 24, 20241.47001.52001.47001.52001.47153,200
Jan 23, 20241.53001.53001.47001.47001.423150,100
Jan 22, 20241.52001.52001.52001.52001.4715-
Jan 19, 20241.49001.52001.49001.52001.47155,000
Jan 18, 20241.47001.47001.47001.47001.42311,200
Jan 17, 20241.50001.50001.49001.49001.44244,600

Related Tickers

SHCO Soho House & Co Inc.
7.53
-1.44%
 
AC.PA Accor SA
48.06
+0.86%
 
WTB.L Whitbread plc
2,918.00
+0.59%
 
H Hyatt Hotels Corporation
155.99
+0.66%
 
HLT Hilton Worldwide Holdings Inc.
246.61
-0.02%
 
MAR Marriott International, Inc.
277.18
+0.43%