SES - Delayed Quote SGD

Mewah International Inc. (MV4.SI)

Compare
0.2600
-0.0050
(-1.89%)
At close: 4:55:58 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.26000.26000.25500.26000.260058,800
Jan 20, 20250.26500.26500.26500.26500.2650-
Jan 17, 20250.26500.26500.26500.26500.2650-
Jan 16, 20250.25000.26500.25000.26500.2650400
Jan 15, 20250.27000.27000.27000.27000.2700-
Jan 14, 20250.27000.27000.27000.27000.2700-
Jan 13, 20250.25500.27000.25500.27000.2700300
Jan 10, 20250.26500.26500.26500.26500.2650-
Jan 9, 20250.25000.26500.25000.26500.265014,100
Jan 8, 20250.26000.26000.26000.26000.260058,000
Jan 7, 20250.26000.26000.25000.26000.260057,100
Jan 6, 20250.25500.26000.25500.26000.260019,400
Jan 3, 20250.25500.26500.25500.26500.2650400
Jan 2, 20250.26500.27000.26500.27000.27001,000
Dec 31, 20240.26000.26000.25500.25500.25508,100
Dec 30, 20240.25500.26000.25000.26000.260018,800
Dec 27, 20240.26500.26500.26000.26500.26506,200
Dec 26, 20240.25500.26000.25000.26000.260020,500
Dec 24, 20240.26000.26500.26000.26500.26502,100
Dec 23, 20240.26500.27000.26500.26500.2650300
Dec 20, 20240.26000.26000.26000.26000.26005,000
Dec 19, 20240.26000.26000.25500.26000.260011,300
Dec 18, 20240.27000.27000.27000.27000.2700-
Dec 17, 20240.27000.27000.27000.27000.2700-
Dec 16, 20240.26500.27000.26000.27000.270016,800
Dec 13, 20240.27000.27500.27000.27500.275023,500
Dec 12, 20240.26000.26000.26000.26000.260030,000
Dec 11, 20240.27000.27000.27000.27000.2700100
Dec 10, 20240.26000.26500.25500.26500.26507,800
Dec 9, 20240.27000.27000.27000.27000.2700-
Dec 6, 20240.25500.27000.25500.27000.270029,500
Dec 5, 20240.27000.27000.27000.27000.2700100
Dec 4, 20240.26500.27000.25000.26500.2650172,200
Dec 3, 20240.27000.27500.26500.27500.275041,300
Dec 2, 20240.27500.27500.27000.27000.27002,100
Nov 29, 20240.26500.27000.26500.27000.270030,100
Nov 28, 20240.27500.27500.27000.27500.27502,500
Nov 27, 20240.27500.27500.27500.27500.2750100
Nov 26, 20240.27000.27000.27000.27000.2700-
Nov 25, 20240.27000.27000.27000.27000.27003,800
Nov 22, 20240.27500.27500.27500.27500.2750100
Nov 21, 20240.27500.27500.27000.27000.270033,300
Nov 20, 20240.27000.27500.27000.27500.27504,500
Nov 19, 20240.27000.28000.27000.28000.28002,100
Nov 18, 20240.28000.28500.27000.28500.28503,300
Nov 15, 20240.27500.28000.27500.28000.280039,100
Nov 14, 20240.26500.28000.26500.27500.275090,400
Nov 13, 20240.26500.27500.26500.27500.275035,100
Nov 12, 20240.26500.27500.26500.27500.275034,200
Nov 11, 20240.27500.27500.27000.27000.27001,100
Nov 8, 20240.27500.27500.27500.27500.2750-
Nov 7, 20240.27000.27500.27000.27500.275017,100
Nov 6, 20240.27500.27500.27500.27500.2750-
Nov 5, 20240.26500.27500.26500.27500.275014,400
Nov 4, 20240.27500.27500.27500.27500.275010,000
Nov 1, 20240.27500.27500.27500.27500.2750-
Oct 30, 20240.27000.27500.27000.27500.275010,200
Oct 29, 20240.28000.28000.28000.28000.2800-
Oct 28, 20240.27000.28000.27000.28000.2800500
Oct 25, 20240.28000.28000.28000.28000.28006,000
Oct 24, 20240.27000.28000.27000.28000.280018,200
Oct 23, 20240.28000.28000.28000.28000.2800-
Oct 22, 20240.26500.28000.26500.28000.28004,600
Oct 21, 20240.27000.28000.25500.27500.275036,200
Oct 18, 20240.26500.27500.26500.26500.26505,300
Oct 17, 20240.27500.28000.27500.28000.28002,300
Oct 16, 20240.28000.28000.28000.28000.2800-
Oct 15, 20240.27000.28000.26000.28000.280022,200
Oct 14, 20240.28000.28000.28000.28000.2800-
Oct 11, 20240.28000.28000.28000.28000.2800-
Oct 10, 20240.27000.28000.27000.28000.28009,900
Oct 9, 20240.28500.28500.28500.28500.2850-
Oct 8, 20240.28500.28500.28500.28500.2850-
Oct 7, 20240.28500.28500.28500.28500.2850-
Oct 4, 20240.28500.28500.28500.28500.2850100
Oct 3, 20240.29000.29000.27500.27500.275040,100
Oct 2, 20240.29000.29000.29000.29000.2900100
Oct 1, 20240.28000.28000.28000.28000.280026,900
Sep 30, 20240.28500.28500.28500.28500.2850100
Sep 27, 20240.29000.29000.28500.28500.2850129,600
Sep 26, 20240.29000.29500.29000.29000.290086,100
Sep 25, 20240.28000.28500.28000.28500.285072,500
Sep 24, 20240.28000.28000.28000.28000.28005,100
Sep 23, 20240.28000.28000.28000.28000.280085,000
Sep 20, 20240.28000.28000.28000.28000.2800100
Sep 19, 20240.27500.27500.27500.27500.2750-
Sep 18, 20240.27500.27500.27500.27500.2750-
Sep 17, 20240.27500.27500.27000.27500.275035,100
Sep 16, 20240.27000.27500.25500.27500.275032,600
Sep 13, 20240.28000.28000.28000.28000.28005,000
Sep 12, 20240.27000.28000.26500.28000.280029,900
Sep 11, 20240.27500.27500.27500.27500.27502,000
Sep 10, 20240.27000.27500.27000.27500.2750800
Sep 9, 20240.26500.27500.26500.27500.27501,100
Sep 6, 20240.27500.27500.27500.27500.2750100
Sep 5, 20240.26500.27500.26500.26500.26504,300
Sep 4, 20240.28500.28500.28500.28500.2850-
Sep 3, 20240.28500.28500.28500.28500.2850-
Sep 2, 20240.28500.28500.28500.28500.2850-
Aug 30, 20240.27500.28500.26500.28500.285030,100
Aug 29, 20240.28000.29000.27000.29000.29002,300
Aug 28, 20240.28000.29000.28000.29000.290032,300
Aug 27, 20240.28000.28000.28000.28000.280023,300
Aug 26, 20240.28000.28500.28000.28000.2800111,000
Aug 23, 20240.28000.28000.28000.28000.2800228,300
Aug 22, 20240.27000.28000.27000.28000.2800112,200
Aug 21, 2024 0.0014 Dividend
Aug 21, 20240.27000.27000.27000.27000.27006,000
Aug 20, 20240.27500.27500.27500.27500.2736-
Aug 19, 20240.27500.27500.27500.27500.2736-
Aug 16, 20240.27500.27500.27500.27500.2736122,600
Aug 15, 20240.27500.28000.27500.27500.273631,300
Aug 14, 20240.25500.27000.25500.27000.26865,800
Aug 13, 20240.27500.27500.27500.27500.2736-
Aug 12, 20240.25000.27500.25000.27500.273629,300
Aug 8, 20240.27000.27000.27000.27000.2686-
Aug 7, 20240.27000.27000.27000.27000.2686-
Aug 6, 20240.26000.27000.26000.27000.268630,300
Aug 5, 20240.27000.27000.23000.27000.268611,100
Aug 2, 20240.27000.27000.27000.27000.2686-
Aug 1, 20240.27000.27000.27000.27000.2686-
Jul 31, 20240.27000.27000.26000.27000.268663,800
Jul 30, 20240.26000.27500.26000.27500.27366,100
Jul 29, 20240.25000.28000.25000.28000.27861,100
Jul 26, 20240.28000.28000.28000.28000.2786-
Jul 25, 20240.28000.28000.28000.28000.2786-
Jul 24, 20240.28000.28000.28000.28000.2786-
Jul 23, 20240.28000.28000.28000.28000.2786-
Jul 22, 20240.26000.28000.26000.28000.278612,000
Jul 19, 20240.26000.27500.26000.27500.273615,200
Jul 18, 20240.27500.27500.27500.27500.2736-
Jul 17, 20240.27500.27500.27500.27500.2736-
Jul 16, 20240.27500.27500.27500.27500.27369,900
Jul 15, 20240.28000.28000.26000.27500.273617,200
Jul 12, 20240.26500.26500.26000.26500.263735,200
Jul 11, 20240.27500.27500.27500.27500.2736-
Jul 10, 20240.27500.27500.27500.27500.2736-
Jul 9, 20240.27500.27500.27500.27500.2736-
Jul 8, 20240.27500.27500.27500.27500.2736-
Jul 5, 20240.26500.27500.26500.27500.27364,200
Jul 4, 20240.26500.27500.26500.27500.273611,100
Jul 3, 20240.27500.27500.27500.27500.2736-
Jul 2, 20240.27000.27500.26500.27500.273610,100
Jul 1, 20240.27500.27500.27500.27500.273626,900
Jun 28, 20240.27500.27500.27500.27500.2736100
Jun 27, 20240.26500.26500.26500.26500.263720,600
Jun 26, 20240.26500.27000.26500.27000.268692,000
Jun 25, 20240.27500.27500.27500.27500.2736-
Jun 24, 20240.26000.27500.26000.27500.273636,400
Jun 21, 20240.29000.29000.29000.29000.2885-
Jun 20, 20240.29000.29000.29000.29000.2885-
Jun 19, 20240.29000.29000.29000.29000.2885-
Jun 18, 20240.29000.29000.29000.29000.2885-
Jun 14, 20240.29000.29000.29000.29000.2885-
Jun 13, 20240.29000.29000.29000.29000.2885100
Jun 12, 20240.26500.26500.26000.26000.258710,000
Jun 11, 20240.26500.26500.26500.26500.263722,600
Jun 10, 20240.26500.26500.26500.26500.2637-
Jun 7, 20240.26500.26500.26500.26500.263710,100
Jun 6, 20240.26500.26500.26500.26500.2637100
Jun 5, 20240.26500.27000.26500.26500.263725,000
Jun 4, 20240.26500.27000.26500.27000.26865,700
Jun 3, 20240.27500.27500.27500.27500.2736300
May 31, 20240.27500.27500.27500.27500.2736-
May 30, 20240.26500.27500.26500.27500.27367,100
May 29, 20240.27500.27500.26500.26500.2637122,900
May 28, 20240.26500.26500.26500.26500.2637-
May 27, 20240.27500.27500.26500.26500.263711,000
May 24, 20240.28000.28500.28000.28500.2835135,300
May 23, 20240.28000.29000.28000.28000.278618,900
May 21, 20240.26500.26500.26500.26500.2637-
May 20, 20240.26500.26500.26500.26500.2637-
May 17, 20240.26500.26500.26500.26500.26371,000
May 16, 20240.27500.27500.27500.27500.273624,200
May 15, 20240.27000.27000.26500.26500.2637144,900
May 14, 20240.26000.26500.23000.26500.2637369,700
May 13, 20240.27000.27000.27000.27000.2686-
May 10, 20240.27000.27000.26000.27000.268661,100
May 9, 20240.27000.28000.26500.27500.2736113,900
May 8, 20240.27500.27500.27500.27500.2736-
May 7, 20240.27500.27500.27500.27500.2736-
May 6, 2024 0.0061 Dividend
May 6, 20240.27500.27500.27500.27500.2736-
May 3, 20240.27500.27500.27500.27500.26755,000
May 2, 20240.28000.28000.28000.28000.27241,000
Apr 30, 20240.28000.28000.28000.28000.27243,800
Apr 29, 20240.28500.28500.28000.28000.272417,000
Apr 26, 20240.29000.29000.28000.28000.272430,000
Apr 25, 20240.29000.29000.29000.29000.28216,400
Apr 24, 20240.30500.30500.29500.29500.2870185,300
Apr 23, 20240.29500.30000.29500.30000.291930,200
Apr 22, 20240.29000.29000.28000.29000.282194,200
Apr 19, 20240.28500.29000.28500.29000.2821162,500
Apr 18, 20240.28000.28000.28000.28000.272435,000
Apr 17, 20240.28000.28000.28000.28000.2724100
Apr 16, 20240.28000.28000.27000.27000.262729,100
Apr 15, 20240.28000.28000.28000.28000.2724-
Apr 12, 20240.28000.28000.28000.28000.272450,000
Apr 11, 20240.28000.28000.28000.28000.2724-
Apr 9, 20240.28000.28000.28000.28000.272410,800
Apr 8, 20240.28000.28000.28000.28000.2724-
Apr 5, 20240.28000.28000.28000.28000.272410,000
Apr 4, 20240.28000.28000.28000.28000.2724-
Apr 3, 20240.28500.28500.28000.28000.27244,000
Apr 2, 20240.29000.29500.29000.29000.282160,400
Apr 1, 20240.29000.29000.29000.29000.2821167,500
Mar 28, 20240.29000.29000.29000.29000.2821-
Mar 27, 20240.29000.29000.29000.29000.2821-
Mar 26, 20240.29000.29000.29000.29000.2821-
Mar 25, 20240.29000.29000.29000.29000.2821-
Mar 22, 20240.29000.29000.29000.29000.2821-
Mar 21, 20240.28000.29000.28000.29000.282125,000
Mar 20, 20240.28500.28500.27500.27500.267555,000
Mar 19, 20240.29000.29000.29000.29000.282116,300
Mar 18, 20240.29000.29000.29000.29000.2821-
Mar 15, 20240.28500.29000.28500.29000.2821200,000
Mar 14, 20240.28000.28500.28000.28500.277352,100
Mar 13, 20240.28500.28500.27500.28000.2724142,500
Mar 12, 20240.27500.27500.27500.27500.2675-
Mar 11, 20240.27500.27500.27500.27500.2675-
Mar 8, 20240.27500.27500.27500.27500.2675-
Mar 7, 20240.27500.27500.27500.27500.26752,000
Mar 6, 20240.27000.28000.27000.27500.267536,500
Mar 5, 20240.27000.28000.27000.27500.267529,200
Mar 4, 20240.27000.28000.27000.28000.27241,800
Mar 1, 20240.27500.29000.27000.27500.2675211,300
Feb 29, 20240.29000.29000.29000.29000.2821100
Feb 28, 20240.28000.28000.28000.28000.272433,600
Feb 27, 20240.27500.28500.27500.28500.277332,800
Feb 26, 20240.27500.27500.27500.27500.2675-
Feb 23, 20240.27500.27500.27500.27500.2675-
Feb 22, 20240.28500.28500.27500.27500.26757,000
Feb 21, 20240.29500.29500.29500.29500.2870-
Feb 20, 20240.26500.29500.26500.29500.287073,200
Feb 19, 20240.29000.29000.29000.29000.2821-
Feb 16, 20240.28000.29000.27500.29000.2821116,100
Feb 15, 20240.28000.28000.27500.27500.267517,400
Feb 14, 20240.29500.29500.29500.29500.2870100
Feb 13, 20240.26500.26500.26500.26500.25781,000
Feb 9, 20240.29500.29500.29500.29500.2870-
Feb 8, 20240.29500.29500.29500.29500.2870-
Feb 7, 20240.29500.29500.29500.29500.2870-
Feb 6, 20240.29500.29500.29500.29500.2870-
Feb 5, 20240.29500.29500.29500.29500.28701,800
Feb 2, 20240.30000.30000.26500.26500.257813,100
Feb 1, 20240.30000.30000.30000.30000.2919-
Jan 31, 20240.30000.30000.30000.30000.2919-
Jan 30, 20240.29000.30000.29000.30000.2919102,800
Jan 29, 20240.29000.29000.29000.29000.2821-
Jan 26, 20240.29000.29000.29000.29000.2821-
Jan 25, 20240.29000.29000.29000.29000.2821-
Jan 24, 20240.27000.29000.27000.29000.28213,100
Jan 23, 20240.30000.30000.30000.30000.2919-
Jan 22, 20240.29500.30000.29500.30000.2919127,400
Waiting for permission
Allow microphone access to enable voice search

Try again.