Memiontec Recent Share Price (SGX:SYM)

2 Followers SGX:SYM - MEMIONTEC HOLDINGS LTD. Memiontec
Sector: Industrials, Industry: Environmental & Facilities Services

Add Alert

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Nov 2021	SGD	0.67	0.67	0.67	0.67	0.2233	-0.065 (-8.84%)	1,800
25 Nov 2021	SGD	0.71	0.765	0.695	0.735	0.245	+0.055 (+8.09%)	47,900
24 Nov 2021	SGD	0.685	0.74	0.675	0.68	0.2267	-0.07 (-9.33%)	47,200
23 Nov 2021	SGD	0.75	0.75	0.75	0.75	0.25	-0.015 (-1.96%)	700
22 Nov 2021	SGD	0.78	0.78	0.705	0.765	0.255	-0.005 (-0.65%)	4,000
19 Nov 2021	SGD	0.625	0.8	0.625	0.77	0.2567	+0.155 (+25.20%)	69,300
18 Nov 2021	SGD	0.68	0.68	0.6	0.615	0.205	-0.07 (-10.22%)	79,300
17 Nov 2021	SGD	0.685	0.685	0.685	0.685	0.2283	0.0 (0.0%)	20,000
16 Nov 2021	SGD	0.685	0.685	0.585	0.685	0.2283	+0.045 (+7.03%)	13,400
15 Nov 2021	SGD	0.64	0.645	0.64	0.64	0.2133	-0.005 (-0.78%)	12,100
12 Nov 2021	SGD	0.65	0.65	0.625	0.645	0.215	-0.045 (-6.52%)	8,400
11 Nov 2021	SGD	0.69	0.705	0.69	0.69	0.23	-0.01 (-1.43%)	6,500
10 Nov 2021	SGD	0.7	0.7	0.625	0.7	0.2333	+0.01 (+1.45%)	134,300
9 Nov 2021	SGD	0.69	0.69	0.69	0.69	0.23	-0.015 (-2.13%)	2,500
8 Nov 2021	SGD	0.705	0.705	0.69	0.705	0.235	0.0 (0.0%)	139,000
5 Nov 2021	SGD	0.695	0.715	0.69	0.705	0.235	-0.01 (-1.40%)	72,900
3 Nov 2021	SGD	0.725	0.73	0.7	0.715	0.2383	-0.015 (-2.05%)	91,200
2 Nov 2021	SGD	0.73	0.735	0.705	0.73	0.2433	-0.02 (-2.67%)	127,000
1 Nov 2021	SGD	0.755	0.755	0.7	0.75	0.25	-0.005 (-0.66%)	118,800
29 Oct 2021	SGD	0.74	0.76	0.7	0.755	0.2517	-0.025 (-3.21%)	313,900
28 Oct 2021	SGD	0.72	0.795	0.72	0.78	0.26	-0.005 (-0.64%)	146,500
27 Oct 2021	SGD	0.785	0.785	0.785	0.785	0.2617	+0.03 (+3.97%)	93,000
26 Oct 2021	SGD	0.795	0.795	0.72	0.755	0.2517	-0.04 (-5.03%)	194,700
25 Oct 2021	SGD	0.79	0.795	0.76	0.795	0.265	+0.035 (+4.61%)	38,500
22 Oct 2021	SGD	0.81	0.81	0.76	0.76	0.2533	-0.05 (-6.17%)	23,000
21 Oct 2021	SGD	0.8	0.815	0.8	0.81	0.27	+0.05 (+6.58%)	21,900
20 Oct 2021	SGD	0.78	0.8	0.745	0.76	0.2533	-0.04 (-5%)	125,600
19 Oct 2021	SGD	0.815	0.835	0.795	0.8	0.2667	-0.035 (-4.19%)	89,400
18 Oct 2021	SGD	0.815	0.845	0.81	0.835	0.2783	+0.02 (+2.45%)	126,700
15 Oct 2021	SGD	0.82	0.845	0.81	0.815	0.2717	-0.03 (-3.55%)	221,400

First
3
4
5
6
7
Last

See Xignite Response |