SGX: MXNU 0.665 -0.005 (Change -0.8%)

Investor RelationsHistorical Price

Filter Dates:
From / /
To / /

Historical price from Feb 18, 2021 to May 14, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(30/04/2021 to 14/05/2021)		 0.665 0.670 0.660 0.665 2,431,8000.665
Previous 2 weeks
(16/04/2021 to 29/04/2021)		 0.665 0.675 0.660 0.665 2,999,0000.665
Previous 4 weeks
(18/03/2021 to 15/04/2021)		 0.680 0.680 0.650 0.660 3,413,6000.660
Daily Historical Data
14/05/2021 0.670 0.670 0.660 0.665 186,2000.665
12/05/2021 0.665 0.670 0.665 0.670 57,1000.670
11/05/2021 0.670 0.670 0.665 0.670 732,4000.670
10/05/2021 0.670 0.670 0.665 0.665 142,7000.665
07/05/2021 0.670 0.670 0.665 0.665 77,7000.665
06/05/2021 0.670 0.670 0.670 0.670 20,0000.670
05/05/2021 0.670 0.670 0.665 0.670 427,6000.670
04/05/2021 0.665 0.670 0.665 0.670 423,5000.670
03/05/2021 0.665 0.665 0.665 0.665 147,4000.665
30/04/2021 0.665 0.670 0.660 0.670 217,2000.670
29/04/2021 0.670 0.670 0.665 0.665 106,4000.665
28/04/2021 0.665 0.665 0.665 0.665 493,2000.665
27/04/2021 0.665 0.665 0.660 0.660 106,4000.660
26/04/2021 0.665 0.665 0.660 0.665 545,7000.665
23/04/2021 0.670 0.670 0.665 0.665 364,5000.665
22/04/2021 0.670 0.670 0.665 0.665 312,9000.665
21/04/2021 0.670 0.670 0.670 0.670 341,5000.670
20/04/2021 0.675 0.675 0.665 0.665 243,0000.665
19/04/2021 0.670 0.675 0.665 0.670 359,5000.670
16/04/2021 0.665 0.670 0.660 0.665 125,9000.665
15/04/2021 0.665 0.665 0.660 0.660 170,1000.660
14/04/2021 0.665 0.670 0.660 0.660 220,1000.660
13/04/2021 0.660 0.670 0.660 0.660 220,6000.660
12/04/2021 0.670 0.670 0.665 0.665 48,4000.665
09/04/2021 0.670 0.670 0.665 0.670 264,7000.670
08/04/2021 0.670 0.670 0.665 0.665 79,1000.665
07/04/2021 0.670 0.670 0.665 0.665 143,1000.665
06/04/2021 0.665 0.670 0.660 0.665 196,5000.665
05/04/2021 0.665 0.665 0.665 0.665 158,0000.665
01/04/2021 0.670 0.670 0.665 0.665 53,7000.665
31/03/2021 0.660 0.670 0.660 0.670 66,9000.670
30/03/2021 0.660 0.660 0.650 0.655 417,4000.655
29/03/2021 0.670 0.670 0.660 0.660 391,0000.660
26/03/2021 0.655 0.670 0.655 0.670 163,0000.670
25/03/2021 0.660 0.665 0.660 0.660 463,3000.660
24/03/2021 0.675 0.675 0.665 0.665 155,3000.665
23/03/2021 0.675 0.680 0.675 0.675 58,4000.675
22/03/2021 0.680 0.680 0.675 0.680 82,3000.680
19/03/2021 0.680 0.680 0.680 0.680 47,5000.680
18/03/2021 0.680 0.680 0.675 0.680 14,2000.680
17/03/2021 0.675 0.680 0.675 0.680 9,3000.680
16/03/2021 0.675 0.680 0.670 0.680 245,6000.680
15/03/2021 0.660 0.670 0.660 0.670 1,601,9000.670
12/03/2021 0.660 0.660 0.655 0.660 527,2000.660
11/03/2021 0.660 0.660 0.655 0.655 262,6000.655
10/03/2021 0.650 0.660 0.650 0.655 43,1000.655
09/03/2021 0.660 0.660 0.645 0.645 74,7000.645
08/03/2021 0.650 0.670 0.650 0.655 71,2000.655
05/03/2021 0.665 0.670 0.645 0.645 185,1000.645
04/03/2021 0.670 0.670 0.670 0.670 44,7000.670
03/03/2021 0.675 0.675 0.660 0.670 306,1000.670
02/03/2021 0.680 0.680 0.665 0.670 145,7000.670
01/03/2021 0.655 0.680 0.655 0.680 276,4000.680
26/02/2021 0.650 0.655 0.650 0.655 58,4000.655
25/02/2021 0.650 0.650 0.645 0.650 116,3000.650
24/02/2021 0.645 0.650 0.645 0.650 6,6000.650
23/02/2021 0.650 0.650 0.645 0.645 61,8000.645
22/02/2021 0.650 0.650 0.645 0.645 270,1000.645
19/02/2021 0.660 0.665 0.650 0.665 158,0000.665
18/02/2021 0.655 0.665 0.655 0.665 31,0000.665

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation

back to top