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

SES - Delayed Quote USD

Mandarin Oriental International Limited (M04.SI)

1.7400
-0.0200
(-1.14%)
As of 8:58:24 AM GMT+8. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.74001.74001.74001.74001.74007,100
Apr 22, 20251.75001.76001.73001.76001.760017,100
Apr 21, 20251.75001.75001.75001.75001.7500-
Apr 17, 20251.74001.76001.72001.75001.750028,200
Apr 16, 20251.70001.70001.70001.70001.7000-
Apr 15, 20251.70001.70001.70001.70001.7000-
Apr 14, 20251.70001.70001.70001.70001.7000-
Apr 11, 20251.69001.70001.69001.70001.70009,900
Apr 10, 20251.70001.72001.70001.72001.72006,100
Apr 9, 20251.67001.67001.66001.66001.660071,100
Apr 8, 20251.62001.65001.62001.65001.65003,800
Apr 7, 20251.78001.78001.60001.61001.6100103,100
Apr 4, 20251.78001.79001.78001.78001.780040,600
Apr 3, 20251.78001.79001.78001.78001.7800203,000
Apr 2, 20251.77001.80001.76001.78001.7800136,000
Apr 1, 20251.75001.76001.75001.76001.76004,000
Mar 28, 20251.75001.76001.75001.75001.750034,000
Mar 27, 20251.74001.75001.74001.75001.750035,900
Mar 26, 20251.72001.75001.70001.74001.740023,700
Mar 25, 20251.77001.80001.70001.71001.7100216,800
Mar 24, 20251.79001.80001.77001.77001.770022,300
Mar 21, 20251.78001.78001.74001.74001.740026,600
Mar 20, 2025 0.035 Dividend
Mar 20, 20251.78001.78001.73001.77001.77004,300
Mar 19, 20251.77001.79001.77001.78001.74504,100
Mar 18, 20251.73001.76001.72001.76001.725413,000
Mar 17, 20251.76001.78001.68001.71001.676488,900
Mar 14, 20251.80001.81001.76001.76001.725456,800
Mar 13, 20251.78001.80001.76001.76001.725425,200
Mar 12, 20251.78001.80001.78001.78001.74505,300
Mar 11, 20251.81001.81001.78001.78001.745056,200
Mar 10, 20251.81001.83001.81001.82001.7842117,200
Mar 7, 20251.80001.80001.79001.79001.754829,700
Mar 6, 20251.83001.83001.78001.78001.745051,600
Mar 5, 20251.82001.82001.82001.82001.7842-
Mar 4, 20251.80001.82001.80001.82001.784223,700
Mar 3, 20251.79001.83001.79001.80001.764625,500
Feb 28, 20251.79001.79001.77001.79001.754819,100
Feb 27, 20251.79001.79001.79001.79001.7548-
Feb 26, 20251.76001.79001.76001.79001.75481,300
Feb 25, 20251.76001.76001.76001.76001.725420,500
Feb 24, 20251.77001.77001.77001.77001.73525,000
Feb 21, 20251.76001.76001.76001.76001.7254-
Feb 20, 20251.76001.78001.76001.76001.72549,100
Feb 19, 20251.76001.76001.76001.76001.7254-
Feb 18, 20251.77001.77001.76001.76001.72543,500
Feb 17, 20251.77001.77001.77001.77001.7352-
Feb 14, 20251.79001.79001.77001.77001.7352500
Feb 13, 20251.79001.80001.76001.76001.725457,100
Feb 12, 20251.79001.80001.76001.76001.725410,900
Feb 11, 20251.76001.76001.76001.76001.72541,100
Feb 10, 20251.75001.75001.75001.75001.7156-
Feb 7, 20251.74001.75001.74001.75001.715611,700
Feb 6, 20251.78001.78001.74001.74001.705820,200
Feb 5, 20251.75001.76001.75001.76001.72542,500
Feb 4, 20251.74001.78001.74001.78001.745018,300
Feb 3, 20251.75001.75001.75001.75001.71563,000
Jan 31, 20251.80001.80001.77001.80001.764612,100
Jan 28, 20251.79001.79001.79001.79001.7548200
Jan 27, 20251.79001.79001.76001.76001.725414,400
Jan 24, 20251.79001.79001.74001.75001.715662,100
Jan 23, 20251.80001.80001.78001.79001.754813,300
Jan 22, 20251.79001.79001.78001.78001.74507,000
Jan 21, 20251.78001.79001.74001.74001.705819,100
Jan 20, 20251.74001.78001.74001.78001.745037,000
Jan 17, 20251.73001.75001.73001.73001.696046,600
Jan 16, 20251.73001.73001.73001.73001.69602,500
Jan 15, 20251.72001.72001.72001.72001.686212,500
Jan 14, 20251.72001.72001.72001.72001.68622,200
Jan 13, 20251.72001.72001.72001.72001.68621,500
Jan 10, 20251.74001.74001.72001.72001.686222,000
Jan 9, 20251.73001.73001.73001.73001.69602,200
Jan 8, 20251.72001.72001.72001.72001.686214,300
Jan 7, 20251.74001.74001.74001.74001.7058300
Jan 6, 20251.71001.71001.71001.71001.6764-
Jan 3, 20251.73001.73001.71001.71001.676430,000
Jan 2, 20251.73001.74001.73001.74001.70587,700
Dec 31, 20241.75001.75001.74001.74001.705822,600
Dec 30, 20241.75001.75001.75001.75001.715616,400
Dec 27, 20241.72001.78001.72001.78001.745043,000
Dec 26, 20241.72001.72001.72001.72001.68625,000
Dec 24, 20241.76001.76001.76001.76001.7254-
Dec 23, 20241.71001.77001.71001.76001.725410,400
Dec 20, 20241.72001.75001.71001.75001.715661,300
Dec 19, 20241.71001.75001.71001.73001.69606,600
Dec 18, 20241.77001.77001.70001.73001.696027,300
Dec 17, 20241.72001.72001.72001.72001.6862-
Dec 16, 20241.71001.77001.71001.72001.6862109,000
Dec 13, 20241.74001.78001.71001.78001.745062,100
Dec 12, 20241.73001.74001.73001.73001.69607,500
Dec 11, 20241.73001.73001.73001.73001.696022,800
Dec 10, 20241.70001.73001.70001.71001.676426,900
Dec 9, 20241.74001.74001.71001.71001.67643,800
Dec 6, 20241.72001.72001.72001.72001.6862-
Dec 5, 20241.74001.74001.71001.72001.68623,300
Dec 4, 20241.74001.74001.74001.74001.705847,600
Dec 3, 20241.72001.73001.67001.72001.686257,600
Dec 2, 20241.73001.73001.73001.73001.6960300
Nov 29, 20241.73001.73001.73001.73001.6960300
Nov 28, 20241.68001.68001.68001.68001.64703,100
Nov 27, 20241.71001.71001.70001.71001.676444,200
Nov 26, 20241.70001.70001.70001.70001.66663,000
Nov 25, 20241.72001.72001.70001.70001.666617,100
Nov 22, 20241.73001.73001.70001.73001.696021,800
Nov 21, 20241.72001.75001.72001.75001.71568,500
Nov 20, 20241.68001.74001.68001.74001.70583,900
Nov 19, 20241.79001.79001.76001.79001.754820,300
Nov 18, 20241.79001.79001.79001.79001.7548-
Nov 15, 20241.76001.79001.76001.79001.754834,538,825
Nov 14, 20241.70001.70001.70001.70001.6666-
Nov 13, 20241.70001.70001.70001.70001.666629,200
Nov 12, 20241.70001.70001.70001.70001.66669,500
Nov 11, 20241.74001.75001.70001.70001.666631,400
Nov 8, 20241.77001.77001.77001.77001.7352-
Nov 7, 20241.77001.77001.77001.77001.73526,200
Nov 6, 20241.78001.78001.78001.78001.7450200
Nov 5, 20241.83001.83001.78001.82001.784229,000
Nov 4, 20241.81001.81001.81001.81001.7744100
Nov 1, 20241.78001.81001.77001.79001.754855,800
Oct 30, 20241.75001.79001.75001.77001.7352162,400
Oct 29, 20241.73001.75001.73001.73001.696064,600
Oct 28, 20241.72001.72001.70001.70001.66667,300
Oct 25, 20241.71001.75001.70001.71001.676461,600
Oct 24, 20241.72001.75001.72001.72001.68629,100
Oct 23, 20241.74001.75001.74001.74001.705829,200
Oct 22, 20241.75001.75001.72001.75001.715624,900
Oct 21, 20241.72001.72001.72001.72001.68622,000
Oct 18, 20241.75001.75001.70001.70001.666620,100
Oct 17, 20241.72001.74001.72001.72001.68628,400
Oct 16, 20241.73001.74001.69001.69001.65688,000
Oct 15, 20241.75001.75001.67001.75001.715686,400
Oct 14, 20241.75001.76001.75001.75001.7156193,400
Oct 11, 20241.79001.80001.75001.75001.715615,400
Oct 10, 20241.76001.79001.72001.75001.715665,700
Oct 9, 20241.77001.77001.77001.77001.7352-
Oct 8, 20241.77001.77001.77001.77001.7352-
Oct 7, 20241.76001.77001.76001.77001.735221,900
Oct 4, 20241.75001.77001.75001.76001.725435,900
Oct 3, 20241.75001.76001.75001.75001.715632,800
Oct 2, 20241.70001.75001.70001.75001.715654,200
Oct 1, 20241.70001.70001.70001.70001.6666-
Sep 30, 20241.71001.74001.70001.70001.666678,800
Sep 27, 20241.70001.71001.69001.69001.656864,300
Sep 26, 20241.67001.70001.65001.70001.666639,900
Sep 25, 20241.67001.68001.67001.67001.637285,000
Sep 24, 20241.70001.70001.64001.69001.656835,200
Sep 23, 20241.72001.72001.68001.70001.666664,300
Sep 20, 20241.68001.70001.68001.69001.656814,900
Sep 19, 20241.67001.67001.65001.65001.617620,400
Sep 18, 20241.67001.68001.67001.67001.637221,900
Sep 17, 20241.67001.67001.64001.64001.607826,500
Sep 16, 20241.71001.71001.63001.66001.627435,500
Sep 13, 20241.63001.63001.63001.63001.59795,000
Sep 12, 20241.63001.63001.63001.63001.5979-
Sep 11, 20241.63001.63001.60001.63001.597977,600
Sep 10, 20241.63001.63001.63001.63001.5979-
Sep 9, 20241.62001.63001.62001.63001.597939,500
Sep 6, 20241.64001.64001.64001.64001.6078-
Sep 5, 20241.64001.64001.64001.64001.6078-
Sep 4, 20241.64001.64001.64001.64001.6078-
Sep 3, 20241.63001.64001.62001.64001.607813,000
Sep 2, 20241.60001.60001.60001.60001.56852,500
Aug 30, 20241.62001.63001.59001.59001.558747,500
Aug 29, 20241.64001.64001.62001.62001.588142,800
Aug 28, 20241.63001.64001.62001.64001.607846,500
Aug 27, 20241.60001.62001.60001.62001.5881186,900
Aug 26, 20241.60001.62001.59001.62001.5881337,700
Aug 23, 20241.60001.61001.60001.61001.5783700
Aug 22, 2024 0.015 Dividend
Aug 22, 20241.58001.60001.58001.60001.568518,500
Aug 21, 20241.62001.62001.62001.62001.5734-
Aug 20, 20241.61001.62001.56001.62001.5734228,300
Aug 19, 20241.61001.61001.59001.60001.554067,400
Aug 16, 20241.62001.62001.60001.61001.563724,400
Aug 15, 20241.63001.63001.60001.62001.573423,400
Aug 14, 20241.64001.64001.60001.60001.554079,400
Aug 13, 20241.61001.61001.61001.61001.5637-
Aug 12, 20241.61001.61001.60001.61001.563774,000
Aug 8, 20241.61001.61001.61001.61001.5637-
Aug 7, 20241.60001.62001.60001.61001.563718,400
Aug 6, 20241.62001.62001.62001.62001.57341,400
Aug 5, 20241.62001.63001.59001.63001.583219,500
Aug 2, 20241.65001.65001.62001.64001.592981,100
Aug 1, 20241.65001.65001.65001.65001.60263,000
Jul 31, 20241.66001.66001.65001.65001.602617,500
Jul 30, 20241.68001.68001.66001.66001.612326,200
Jul 29, 20241.67001.72001.67001.68001.631739,000
Jul 26, 20241.67001.68001.66001.66001.612336,300
Jul 25, 20241.65001.68001.65001.66001.612342,300
Jul 24, 20241.65001.65001.64001.65001.6026114,300
Jul 23, 20241.69001.69001.64001.65001.6026115,600
Jul 22, 20241.69001.69001.69001.69001.6414-
Jul 19, 20241.69001.69001.69001.69001.6414-
Jul 18, 20241.74001.74001.67001.69001.641445,400
Jul 17, 20241.75001.75001.75001.75001.69971,000
Jul 16, 20241.69001.70001.69001.69001.64144,600
Jul 15, 20241.68001.69001.66001.68001.631717,700
Jul 12, 20241.67001.69001.66001.67001.622030,700
Jul 11, 20241.67001.69001.65001.66001.612333,500
Jul 10, 20241.69001.70001.66001.67001.6220152,700
Jul 9, 20241.66001.66001.66001.66001.6123-
Jul 8, 20241.66001.68001.66001.66001.612326,900
Jul 5, 20241.65001.65001.64001.64001.592920,000
Jul 4, 20241.70001.70001.64001.65001.6026118,600
Jul 3, 20241.69001.69001.69001.69001.6414-
Jul 2, 20241.70001.70001.69001.69001.641425,800
Jul 1, 20241.73001.73001.73001.73001.6803-
Jun 28, 20241.75001.75001.73001.73001.68038,500
Jun 27, 20241.80001.80001.80001.80001.7483-
Jun 26, 20241.80001.80001.75001.80001.748349,300
Jun 25, 20241.82001.82001.80001.80001.748333,500
Jun 24, 20241.81001.83001.81001.83001.777415,100
Jun 21, 20241.78001.80001.78001.79001.738668,300
Jun 20, 20241.80001.80001.78001.78001.728818,900
Jun 19, 20241.81001.81001.76001.80001.748388,600
Jun 18, 20241.82001.82001.76001.80001.748341,600
Jun 14, 20241.83001.83001.77001.83001.777442,200
Jun 13, 20241.74001.83001.74001.83001.777428,000
Jun 12, 20241.77001.77001.70001.74001.690062,300
Jun 11, 20241.72001.75001.72001.75001.699731,100
Jun 10, 20241.71001.73001.71001.71001.6609101,800
Jun 7, 20241.71001.75001.71001.74001.690072,200
Jun 6, 20241.71001.72001.71001.72001.670623,900
Jun 5, 20241.72001.72001.72001.72001.6706-
Jun 4, 20241.72001.72001.72001.72001.67067,200
Jun 3, 20241.72001.72001.70001.71001.660920,400
May 31, 20241.71001.71001.71001.71001.660920,000
May 30, 20241.71001.73001.70001.71001.6609100,900
May 29, 20241.71001.71001.71001.71001.6609-
May 28, 20241.69001.71001.69001.71001.66091,700
May 27, 20241.65001.65001.64001.65001.602619,500
May 24, 20241.60001.64001.60001.64001.592941,400
May 23, 20241.65001.65001.57001.63001.5832111,500
May 21, 20241.68001.68001.65001.68001.63172,900
May 20, 20241.67001.68001.63001.68001.631731,000
May 17, 20241.71001.71001.71001.71001.6609-
May 16, 20241.71001.71001.71001.71001.660929,600
May 15, 20241.67001.68001.67001.68001.63176,100
May 14, 20241.68001.68001.68001.68001.6317-
May 13, 20241.68001.68001.68001.68001.6317-
May 10, 20241.68001.68001.68001.68001.6317-
May 9, 20241.68001.68001.68001.68001.6317-
May 8, 20241.68001.68001.68001.68001.6317-
May 7, 20241.68001.68001.68001.68001.63171,500
May 6, 20241.71001.71001.71001.71001.6609-
May 3, 20241.68001.71001.68001.71001.6609103,200
May 2, 20241.65001.65001.65001.65001.6026-
Apr 30, 20241.65001.65001.65001.65001.6026-
Apr 29, 20241.65001.65001.65001.65001.60263,100
Apr 26, 20241.72001.72001.72001.72001.6706-
Apr 25, 20241.72001.72001.72001.72001.670620,000
Apr 24, 20241.72001.72001.66001.71001.660969,500
Apr 23, 20241.61001.67001.60001.66001.6123392,300