SES - Delayed Quote
SGD
Micro-Mechanics (Holdings) Ltd. (5DD.SI)
2.5300
-0.0200
(-0.78%)
At close: October 30 at 5:04:23 PM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.5900
2.5900
2.5300
2.5300
2.5300
29,000
Oct 29, 2026
2.5800
2.5800
2.5500
2.5500
2.5500
4,400
Oct 28, 2026
2.5500
2.6000
2.5400
2.5800
2.5800
70,600
Oct 27, 2026
2.6300
2.6400
2.5400
2.5500
2.5500
200,100
Oct 26, 2026
2.4500
2.6400
2.3200
2.6000
2.6000
311,200
Oct 23, 2026
2.5000
2.5100
2.4000
2.4700
2.4700
113,200
Oct 22, 2026
2.5500
2.5500
2.5000
2.5200
2.5200
21,200
Oct 21, 2026
2.5100
2.6200
2.5100
2.5700
2.5700
13,800
Oct 20, 2026
2.5400
2.5400
2.5100
2.5200
2.5200
17,300
Oct 19, 2026
2.5700
2.6200
2.5600
2.5800
2.5800
33,100
Oct 16, 2026
2.5500
2.6600
2.4400
2.6200
2.6200
210,000
Oct 15, 2026
2.5000
2.5600
2.3900
2.5600
2.5600
265,500
Oct 14, 2026
2.5800
2.5800
2.5200
2.5300
2.5300
72,300
Oct 13, 2026
2.6000
2.6100
2.5500
2.5800
2.5800
56,500
Oct 12, 2026
2.6800
2.6800
2.6000
2.6000
2.6000
82,000
Oct 9, 2026
2.6100
2.6900
2.6100
2.6800
2.6800
22,700
Oct 8, 2026
2.6900
2.6900
2.6200
2.6400
2.6400
91,800
Oct 7, 2026
2.7200
2.7200
2.6600
2.6800
2.6800
63,500
Oct 6, 2026
2.7200
2.7500
2.6600
2.7200
2.7200
266,600
Oct 5, 2026
2.7500
2.7700
2.7200
2.7200
2.7200
60,900
Oct 2, 2026
2.7100
2.7500
2.7100
2.7300
2.7300
40,200
Oct 1, 2026
2.6800
2.7200
2.6600
2.7200
2.7200
32,600
Sep 30, 2026
2.7000
2.7100
2.6800
2.6800
2.6800
11,400
Sep 29, 2026
2.7000
2.7200
2.6600
2.7000
2.7000
27,300
Sep 28, 2026
2.7200
2.7200
2.6500
2.6600
2.6600
13,300
Sep 25, 2026
2.7200
2.7200
2.7000
2.7200
2.7200
16,600
Sep 24, 2026
2.7200
2.7200
2.6500
2.7200
2.7200
32,600
Sep 23, 2026
2.7200
2.7500
2.7000
2.7200
2.7200
44,800
Sep 22, 2026
2.7000
2.8200
2.6900
2.7100
2.7100
226,800
Sep 21, 2026
2.6600
2.6800
2.6500
2.6600
2.6600
11,000
Sep 18, 2026
2.6100
2.6500
2.6100
2.6300
2.6300
27,800
Sep 17, 2026
2.6500
2.6500
2.6200
2.6200
2.6200
1,600
Sep 16, 2026
2.6100
2.6100
2.6000
2.6100
2.6100
11,600
Sep 15, 2026
2.6500
2.6500
2.6000
2.6000
2.6000
82,100
Sep 14, 2026
2.6900
2.7400
2.6400
2.6400
2.6400
11,800
Sep 11, 2026
2.6700
2.6700
2.6400
2.6400
2.6400
13,500
Sep 10, 2026
2.6500
2.6700
2.6500
2.6700
2.6700
7,800
Sep 9, 2026
2.6300
2.6800
2.6300
2.6500
2.6500
38,900
Sep 8, 2026
2.6200
2.6900
2.6200
2.6300
2.6300
21,200
Sep 7, 2026
2.6500
2.6700
2.6200
2.6500
2.6500
85,600
Sep 4, 2026
2.6200
2.6600
2.6200
2.6400
2.6400
26,900
Sep 3, 2026
2.6600
2.6600
2.6100
2.6300
2.6300
27,500
Sep 2, 2026
2.6900
2.7000
2.6600
2.6600
2.6600
80,000
Sep 1, 2026
2.7500
2.7500
2.7000
2.7200
2.7200
144,300
Aug 31, 2026
2.8000
2.8000
2.7300
2.7500
2.7500
79,100
Aug 28, 2026
2.8300
2.8300
2.7400
2.8000
2.8000
140,500
Aug 27, 2026
2.8500
3.0000
2.7200
2.8000
2.8000
539,200
Aug 26, 2026
2.8000
2.8300
2.7800
2.7900
2.7900
63,600
Aug 25, 2026
2.8200
2.8200
2.8100
2.8100
2.8100
58,900
Aug 24, 2026
2.7800
2.8400
2.7700
2.8100
2.8100
74,100
Aug 21, 2026
2.7500
2.7900
2.7200
2.7600
2.7600
107,200
Aug 20, 2026
2.7800
2.8000
2.7500
2.7600
2.7600
36,600
Aug 19, 2026
2.7400
2.8100
2.7400
2.7800
2.7800
162,900
Aug 18, 2026
2.8600
2.8600
2.7500
2.7800
2.7800
77,700
Aug 17, 2026
2.8000
2.8700
2.8000
2.8200
2.8200
93,500
Aug 14, 2026
2.8400
2.8500
2.8000
2.8000
2.8000
138,800
Aug 13, 2026
2.8000
2.8500
2.7700
2.8300
2.8300
71,200
Aug 12, 2026
2.7700
2.8300
2.7500
2.8000
2.8000
82,400
Aug 11, 2026
2.7400
2.7800
2.7300
2.7700
2.7700
78,200
Aug 7, 2026
2.6700
2.7600
2.6700
2.7300
2.7300
21,900
Aug 6, 2026
2.7200
2.7200
2.6900
2.7000
2.7000
23,100
Aug 5, 2026
2.7400
2.7700
2.7200
2.7400
2.7400
25,500
Aug 4, 2026
2.7000
2.7500
2.7000
2.7400
2.7400
32,200
Aug 3, 2026
2.4500
2.7200
2.4500
2.6800
2.6800
72,900
Jul 31, 2026
2.6600
2.8000
2.6600
2.6800
2.6800
109,500
Jul 30, 2026
2.6200
2.6200
2.5100
2.5800
2.5800
170,200
Jul 29, 2026
2.6700
2.7100
2.6200
2.6500
2.6500
141,800
Jul 28, 2026
2.7000
2.7300
2.6700
2.7300
2.7300
63,200
Jul 27, 2026
2.6800
2.7600
2.6800
2.7300
2.7300
45,700
Jul 24, 2026
2.7200
2.7300
2.6800
2.6800
2.6800
34,300
Jul 23, 2026
2.7500
2.7700
2.7300
2.7300
2.7300
28,800
Jul 22, 2026
2.7000
2.8000
2.7000
2.7400
2.7400
107,300
Jul 21, 2026
2.6500
2.7400
2.6500
2.7000
2.7000
50,100
Jul 20, 2026
2.6600
2.6800
2.6000
2.6500
2.6500
52,900
Jul 17, 2026
2.7400
2.7400
2.6500
2.6600
2.6600
109,100
Jul 16, 2026
2.8000
2.8000
2.7300
2.7600
2.7600
56,600
Jul 15, 2026
2.7900
2.9100
2.7500
2.8600
2.8600
99,100
Jul 14, 2026
2.7500
2.7800
2.6500
2.7800
2.7800
69,900
Jul 13, 2026
2.8200
2.8200
2.7500
2.7500
2.7500
95,000
Jul 10, 2026
2.7900
2.8300
2.7800
2.8200
2.8200
34,400
Jul 9, 2026
2.7400
2.8100
2.7400
2.7900
2.7900
89,100
Jul 8, 2026
2.8500
2.8600
2.7000
2.7200
2.7200
254,100
Jul 7, 2026
2.8200
2.8500
2.7800
2.8500
2.8500
96,100
Jul 6, 2026
2.8600
2.8700
2.7900
2.8200
2.8200
75,900
Jul 3, 2026
2.7600
2.8600
2.7600
2.8200
2.8200
80,500
Jul 2, 2026
2.8700
2.8700
2.7600
2.7600
2.7600
188,400
Jul 1, 2026
2.8700
2.9500
2.8700
2.8800
2.8800
79,300
Jun 30, 2026
2.9600
2.9600
2.8000
2.8500
2.8500
155,900
Jun 29, 2026
2.8400
3.0800
2.8300
2.8900
2.8900
45,700
Jun 26, 2026
2.9600
2.9600
2.7900
2.8600
2.8600
133,600
Jun 25, 2026
2.8600
2.9800
2.8600
2.9700
2.9700
189,500
Jun 24, 2026
2.8400
2.8800
2.7900
2.8500
2.8500
180,700
Jun 23, 2026
3.1400
3.1400
2.8100
2.8300
2.8300
332,300
Jun 22, 2026
2.9600
3.1500
2.9100
3.1400
3.1400
237,600
Jun 19, 2026
2.9900
3.0100
2.8900
2.9700
2.9700
83,800
Jun 18, 2026
2.9600
3.0100
2.9400
3.0100
3.0100
93,800
Jun 17, 2026
2.9200
3.0200
2.9200
2.9600
2.9600
44,800
Jun 16, 2026
3.0400
3.0400
2.9300
2.9400
2.9400
142,600
Jun 15, 2026
2.9300
3.0700
2.9300
3.0600
3.0600
176,400
Jun 12, 2026
2.8200
2.9600
2.8200
2.9300
2.9300
244,900
Jun 11, 2026
2.7500
2.8400
2.7200
2.7900
2.7900
369,700
Jun 10, 2026
2.7900
2.8500
2.7500
2.7800
2.7800
338,600
Jun 9, 2026
2.7900
2.8400
2.7400
2.7900
2.7900
161,900
Jun 8, 2026
2.7600
2.7900
2.7200
2.7800
2.7800
386,800
Jun 5, 2026
2.9000
2.9100
2.7600
2.8200
2.8200
482,700
Jun 4, 2026
2.9700
3.0300
2.8900
2.8900
2.8900
273,400
Jun 3, 2026
2.9600
3.1500
2.9500
2.9800
2.9800
212,600
Jun 2, 2026
3.1800
3.1800
2.9400
2.9900
2.9900
482,900
May 29, 2026
3.1100
3.2200
3.1100
3.1900
3.1900
247,900
May 28, 2026
3.2600
3.2600
3.1000
3.1400
3.1400
354,600
May 26, 2026
3.4000
3.4000
3.1700
3.2600
3.2600
343,800
May 25, 2026
3.2300
3.4800
3.2300
3.4000
3.4000
264,400
May 22, 2026
3.3300
3.3900
3.2000
3.2200
3.2200
280,900
May 21, 2026
3.2400
3.4500
3.2300
3.3400
3.3400
261,400
May 20, 2026
3.2500
3.2700
3.1600
3.2200
3.2200
170,600
May 19, 2026
3.6200
3.6200
3.2000
3.2700
3.2700
425,400
May 18, 2026
3.5700
3.6000
3.4000
3.5500
3.5500
757,700
May 15, 2026
3.8800
3.8900
3.5200
3.5700
3.5700
963,100
May 14, 2026
3.6200
3.8700
3.4900
3.8600
3.8600
1,381,800
May 13, 2026
3.3500
3.6600
3.2700
3.6000
3.6000
999,500
May 12, 2026
3.1900
3.3800
3.1900
3.3600
3.3600
758,600
May 11, 2026
3.2000
3.2100
3.0700
3.1900
3.1900
278,600
May 8, 2026
3.1300
3.3300
3.1200
3.2000
3.2000
510,300
May 7, 2026
3.0800
3.2000
3.0800
3.1700
3.1700
447,700
May 6, 2026
3.0300
3.1400
2.9600
3.0900
3.0900
363,100
May 5, 2026
3.1200
3.1300
2.8700
3.0300
3.0300
1,051,900
May 4, 2026
3.3900
3.3900
3.1300
3.1300
3.1300
348,000
Apr 30, 2026
3.5200
3.5500
3.2200
3.3400
3.3400
548,200
Apr 29, 2026
3.3700
3.5600
3.0000
3.5200
3.5200
1,712,600
Apr 28, 2026
3.2900
3.4500
3.2700
3.4000
3.4000
640,700
Apr 27, 2026
3.2500
3.3400
3.2500
3.2900
3.2900
399,100
Apr 24, 2026
3.1500
3.3700
3.1300
3.2400
3.2400
894,500
Apr 23, 2026
3.2500
3.2900
3.0800
3.1500
3.1500
507,600
Apr 22, 2026
3.0600
3.2500
3.0600
3.2200
3.2200
754,400
Apr 21, 2026
3.0600
3.1400
3.0600
3.0900
3.0900
138,000
Apr 20, 2026
3.1800
3.1800
3.0100
3.0600
3.0600
645,000
Apr 17, 2026
2.8800
3.2200
2.8700
3.1800
3.1800
1,294,300
Apr 16, 2026
2.9100
2.9600
2.8600
2.8700
2.8700
263,400
Apr 15, 2026
2.8500
2.9400
2.8000
2.8900
2.8900
784,200
Apr 14, 2026
2.8000
2.9300
2.7800
2.8400
2.8400
638,400
Apr 13, 2026
2.6700
2.8000
2.6500
2.7900
2.7900
702,500
Apr 10, 2026
2.6600
2.7100
2.5800
2.6700
2.6700
399,300
Apr 9, 2026
2.6300
2.7500
2.6200
2.6600
2.6600
393,700
Apr 8, 2026
2.5600
2.7200
2.5600
2.6300
2.6300
418,700
Apr 7, 2026
2.5700
2.5800
2.4700
2.5600
2.5600
505,300
Apr 6, 2026
2.4000
2.5900
2.4000
2.5800
2.5800
513,100
Apr 2, 2026
2.5000
2.5000
2.3800
2.4300
2.4300
324,300
Apr 1, 2026
2.3100
2.5100
2.3100
2.4900
2.4900
533,000
Mar 31, 2026
2.3100
2.3400
2.2400
2.2900
2.2900
343,600
Mar 30, 2026
2.3000
2.3400
2.2800
2.3000
2.3000
357,900
Mar 27, 2026
2.2000
2.3800
2.2000
2.3400
2.3400
835,400
Mar 26, 2026
2.0600
2.2800
2.0600
2.2000
2.2000
1,395,000
Mar 25, 2026
1.9000
2.0600
1.9000
2.0600
2.0600
925,400
Mar 24, 2026
1.8600
1.9200
1.8600
1.9100
1.9100
170,000
Mar 23, 2026
1.9000
1.9000
1.8300
1.8500
1.8500
258,900
Mar 20, 2026
1.8700
1.9600
1.8700
1.9300
1.9300
312,200
Mar 19, 2026
1.9200
1.9500
1.8400
1.8800
1.8800
254,300
Mar 18, 2026
1.9000
1.9500
1.8900
1.9500
1.9500
278,700
Mar 17, 2026
1.8900
1.9100
1.8500
1.9100
1.9100
151,200
Mar 16, 2026
1.9200
1.9300
1.8000
1.8800
1.8800
338,400
Mar 13, 2026
1.8500
1.9600
1.8500
1.9200
1.9200
436,000
Mar 12, 2026
1.9200
1.9300
1.8900
1.8900
1.8900
176,000
Mar 11, 2026
1.9100
1.9300
1.9000
1.9200
1.9200
109,100
Mar 10, 2026
1.8500
1.9600
1.8500
1.9100
1.9100
102,800
Mar 9, 2026
1.8500
1.8500
1.8000
1.8300
1.8300
219,200
Mar 6, 2026
1.8600
1.9100
1.8600
1.8900
1.8900
156,900
Mar 5, 2026
1.8300
1.9200
1.8300
1.8600
1.8600
167,200
Mar 4, 2026
1.9100
1.9100
1.7800
1.8200
1.8200
243,500
Mar 3, 2026
1.9200
1.9800
1.9000
1.9000
1.9000
212,200
Mar 2, 2026
1.9200
1.9600
1.8600
1.9400
1.9400
423,000
Feb 27, 2026
1.9100
1.9900
1.9100
1.9800
1.9800
725,600
Feb 26, 2026
1.7800
1.9000
1.7600
1.9000
1.9000
1,152,800
Feb 25, 2026
1.7800
1.7900
1.7600
1.7600
1.7600
101,400
Feb 24, 2026
1.7500
1.7900
1.7400
1.7800
1.7800
257,300
Feb 23, 2026
1.7600
1.7600
1.7300
1.7500
1.7500
87,800
Feb 20, 2026
1.7600
1.7700
1.7300
1.7400
1.7400
212,500
Feb 19, 2026
1.7000
1.7900
1.7000
1.7700
1.7700
483,900
Feb 16, 2026
1.7200
1.7200
1.6500
1.7000
1.7000
602,800
Feb 13, 2026
1.6500
1.7200
1.6400
1.7200
1.7200
748,100
Feb 12, 2026
1.6500
1.6600
1.6400
1.6600
1.6600
304,000
Feb 11, 2026
1.6400
1.6500
1.6400
1.6500
1.6500
306,300
Feb 10, 2026
1.6300
1.6500
1.6300
1.6500
1.6500
188,300
Feb 9, 2026
1.6300
1.6500
1.6200
1.6300
1.6300
76,500
Feb 6, 2026
1.6100
1.6300
1.6100
1.6200
1.6200
101,400
Feb 5, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
1.5900
1.6300
1.5900
1.6200
1.6200
86,000
Feb 4, 2026
1.6700
1.6700
1.6500
1.6500
1.6200
256,300
Feb 3, 2026
1.7200
1.7200
1.6700
1.6700
1.6396
515,800
Feb 2, 2026
1.6800
1.7000
1.6600
1.7000
1.6691
463,000
Jan 30, 2026
1.6400
1.7000
1.6400
1.6800
1.6495
839,500
Jan 29, 2026
1.6200
1.6300
1.6100
1.6300
1.6004
219,600
Jan 28, 2026
1.6200
1.6300
1.6100
1.6100
1.5807
392,900
Jan 27, 2026
1.6400
1.6400
1.6300
1.6400
1.6102
235,900
Jan 26, 2026
1.6400
1.6600
1.6400
1.6400
1.6102
261,500
Jan 23, 2026
1.6300
1.6400
1.6200
1.6400
1.6102
16,800
Jan 22, 2026
1.6100
1.6300
1.6100
1.6300
1.6004
34,900
Jan 21, 2026
1.6000
1.6100
1.6000
1.6000
1.5709
162,400
Jan 20, 2026
1.6200
1.6200
1.6000
1.6000
1.5709
95,900
Jan 19, 2026
1.6300
1.6300
1.6000
1.6200
1.5905
72,600
Jan 16, 2026
1.6200
1.6300
1.6200
1.6300
1.6004
116,400
Jan 15, 2026
1.6200
1.6200
1.6100
1.6100
1.5807
49,800
Jan 14, 2026
1.6100
1.6200
1.6100
1.6200
1.5905
99,900
Jan 13, 2026
1.6200
1.6200
1.6100
1.6100
1.5807
92,400
Jan 12, 2026
1.6200
1.6300
1.6000
1.6200
1.5905
111,000
Jan 9, 2026
1.6100
1.6400
1.6000
1.6200
1.5905
43,300
Jan 8, 2026
1.6200
1.6200
1.6100
1.6100
1.5807
33,000
Jan 7, 2026
1.6200
1.6200
1.6100
1.6200
1.5905
60,800
Jan 6, 2026
1.6200
1.6200
1.6100
1.6200
1.5905
26,600
Jan 5, 2026
1.6300
1.6300
1.6000
1.6200
1.5905
45,600
Jan 2, 2026
1.6200
1.6400
1.6200
1.6300
1.6004
116,000
Dec 31, 2025
1.6100
1.6200
1.6100
1.6200
1.5905
18,400
Dec 30, 2025
1.6200
1.6200
1.6000
1.6200
1.5905
16,200
Dec 29, 2025
1.6100
1.6200
1.6100
1.6200
1.5905
14,300
Dec 26, 2025
1.6200
1.6200
1.6000
1.6200
1.5905
59,800
Dec 24, 2025
1.6100
1.6200
1.6100
1.6100
1.5807
26,000
Dec 23, 2025
1.5900
1.6200
1.5900
1.6100
1.5807
64,900
Dec 22, 2025
1.5900
1.5900
1.5800
1.5800
1.5513
13,300
Dec 19, 2025
1.5800
1.6000
1.5800
1.5800
1.5513
107,200
Dec 18, 2025
1.5900
1.5900
1.5700
1.5700
1.5415
26,600
Dec 17, 2025
1.5800
1.6000
1.5800
1.5900
1.5611
64,900
Dec 16, 2025
1.6100
1.6200
1.5900
1.5900
1.5611
131,300
Dec 15, 2025
1.6200
1.6200
1.6000
1.6100
1.5807
72,100
Dec 12, 2025
1.6200
1.6300
1.6200
1.6200
1.5905
27,800
Dec 11, 2025
1.6100
1.6300
1.6100
1.6300
1.6004
91,600
Dec 10, 2025
1.6200
1.6200
1.6100
1.6100
1.5807
60,400
Dec 9, 2025
1.6100
1.6200
1.6100
1.6200
1.5905
20,800
Dec 8, 2025
1.6300
1.6400
1.6100
1.6100
1.5807
172,400
Dec 5, 2025
1.6300
1.6400
1.6200
1.6300
1.6004
76,100
Dec 4, 2025
1.6500
1.6500
1.6500
1.6500
1.6200
245,300
Dec 3, 2025
1.6500
1.6600
1.6400
1.6500
1.6200
264,600
Dec 2, 2025
1.6600
1.6600
1.6400
1.6500
1.6200
129,200
Dec 1, 2025
1.6600
1.6700
1.6600
1.6600
1.6298
39,000
Nov 28, 2025
1.6600
1.6600
1.6500
1.6500
1.6200
239,400
Nov 27, 2025
1.6900
1.6900
1.6800
1.6800
1.6495
31,100
Nov 26, 2025
1.6900
1.7000
1.6700
1.6900
1.6593
106,700
Nov 25, 2025
1.6700
1.7000
1.6700
1.6900
1.6593
87,700
Nov 24, 2025
1.6700
1.6700
1.6700
1.6700
1.6396
59,200
Nov 21, 2025
1.6700
1.6700
1.6600
1.6700
1.6396
40,800
Nov 20, 2025
1.6800
1.6800
1.6700
1.6800
1.6495
121,300
Nov 19, 2025
1.6900
1.6900
1.6800
1.6900
1.6593
54,000
Nov 18, 2025
1.7000
1.7000
1.6800
1.6900
1.6593
521,600
Nov 17, 2025
1.7000
1.7000
1.7000
1.7000
1.6691
127,600
Nov 14, 2025
1.7000
1.7000
1.6900
1.6900
1.6593
285,900
Nov 13, 2025
1.7600
1.7600
1.7500
1.7500
1.7182
16,000
Nov 12, 2025
1.7600
1.7800
1.7600
1.7600
1.7280
36,700
Nov 11, 2025
1.7600
1.7600
1.7500
1.7600
1.7280
59,200
Nov 10, 2025
1.7600
1.7600
1.7500
1.7600
1.7280
51,400
Nov 7, 2025
1.7200
1.7500
1.7200
1.7500
1.7182
53,600
Nov 6, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
1.7300
1.7400
1.7300
1.7300
1.6985
15,100
Nov 5, 2025
1.7800
1.7800
1.7200
1.7200
1.6593
149,800
Nov 4, 2025
1.7800
1.7900
1.7700
1.7700
1.7075
82,100
Nov 3, 2025
1.7800
1.8000
1.7700
1.7900
1.7268
180,100
Oct 31, 2025
1.7800
1.7900
1.7400
1.7800
1.7172
181,000
Oct 30, 2025
1.7800
1.7900
1.7500
1.7800
1.7172
152,200
