Mandarin Oriental International Limited (SGX:M04)
Singapore · Delayed Price · Currency is SGD · Price in USD 2.020
-0.060 (-2.88%)
Last updated: Sep 17, 2025, 4:27 PM SGT
SGX:M04 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | - | -3.37% | 114,600 |
| Sep 16, 2025 | 2.05 | 2.10 | 2.05 | 2.08 | - | 2.97% | 95,200 |
| Sep 15, 2025 | 2.02 | 2.05 | 2.00 | 2.02 | - | - | 85,000 |
| Sep 12, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | - | 1.00% | 30,100 |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 16,000 |
| Sep 10, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | - | 3,600 |
| Sep 9, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | - | -0.99% | 96,400 |
| Sep 8, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | - | 2.02% | 256,300 |
| Sep 5, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | - | -1.49% | 48,600 |
| Sep 4, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | - | -1.47% | 36,700 |
| Sep 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | 4,600 |
| Sep 2, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | - | 0.49% | 25,200 |
| Sep 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | 0.50% | 2,100 |
| Aug 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -0.49% | 700 |
| Aug 28, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | - | -0.49% | 3,100 |
| Aug 27, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | - | 0.99% | 8,900 |
| Aug 26, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | - | -1.46% | 60,000 |
| Aug 25, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | - | 0.99% | 38,000 |
| Aug 22, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | - | -0.98% | 28,500 |
| Aug 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 12,500 |
| Aug 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | -0.49% | 1,300 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | - | 0.49% | 37,900 |
| Aug 18, 2025 | 2.07 | 2.08 | 2.05 | 2.05 | - | -1.44% | 20,700 |
| Aug 15, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | - | 1.46% | 36,700 |
| Aug 14, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | - | - | 35,700 |
| Aug 13, 2025 | 2.07 | 2.08 | 2.05 | 2.05 | - | -1.44% | 3,500 |
| Aug 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | - | 1,300 |
| Aug 11, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | - | 1.46% | 154,700 |
| Aug 8, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | - | 0.49% | 82,400 |
| Aug 7, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | - | 2.51% | 48,300 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 3,000 |
| Aug 5, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | - | -0.50% | 33,800 |
| Aug 4, 2025 | 1.97 | 2.02 | 1.95 | 2.00 | - | 1.52% | 53,000 |
| Aug 1, 2025 | 1.98 | 2.04 | 1.95 | 1.97 | - | -0.51% | 128,200 |
| Jul 31, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | - | -2.94% | 86,600 |
| Jul 30, 2025 | 2.05 | 2.05 | 2.02 | 2.04 | - | -0.49% | 26,500 |
| Jul 29, 2025 | 2.03 | 2.06 | 2.02 | 2.05 | - | -0.97% | 282,800 |
| Jul 28, 2025 | 2.00 | 2.08 | 2.00 | 2.07 | - | 4.02% | 279,200 |
| Jul 25, 2025 | 1.97 | 2.01 | 1.97 | 1.99 | - | 2.05% | 350,800 |
| Jul 24, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | - | 1.04% | 53,500 |
| Jul 23, 2025 | 1.93 | 1.98 | 1.93 | 1.93 | - | 0.52% | 165,200 |
| Jul 22, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | - | -0.52% | 99,100 |
| Jul 21, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | - | - | 114,400 |
| Jul 18, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | - |
| Jul 17, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | - | 0.52% | 36,500 |
| Jul 16, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | - | -1.54% | 19,900 |
| Jul 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 0.52% | 31,000 |
| Jul 14, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | - | -0.51% | 60,500 |
| Jul 11, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | - | - | 3,600 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 2,700 |