Mandarin Oriental International Limited (SGX:M04)
Singapore · Delayed Price · Currency is SGD · Price in USD 3.280
0.00 (0.00%)
At close: Oct 31, 2025
SGX:M04 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | - | - | 48,900 |
| Oct 30, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | - | - | 498,700 |
| Oct 29, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | - | -0.30% | 52,400 |
| Oct 28, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | - | 0.61% | 829,300 |
| Oct 27, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | - | - | 2,343,800 |
| Oct 24, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | - | - | 940,700 |
| Oct 23, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | - | 0.31% | 755,900 |
| Oct 22, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | - | -0.31% | 1,554,100 |
| Oct 21, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | - | 36.25% | 6,530,000 |
| Oct 17, 2025 | 2.40 | 2.41 | 2.38 | 2.40 | - | 0.42% | 242,500 |
| Oct 16, 2025 | 2.30 | 2.42 | 2.30 | 2.39 | - | 3.91% | 309,900 |
| Oct 15, 2025 | 2.30 | 2.33 | 2.26 | 2.30 | - | - | 77,200 |
| Oct 14, 2025 | 2.30 | 2.34 | 2.28 | 2.30 | - | 0.44% | 76,500 |
| Oct 13, 2025 | 2.28 | 2.35 | 2.26 | 2.29 | - | -1.29% | 51,000 |
| Oct 10, 2025 | 2.31 | 2.34 | 2.30 | 2.32 | - | - | 53,600 |
| Oct 9, 2025 | 2.30 | 2.34 | 2.29 | 2.32 | - | 1.75% | 52,600 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | - | -1.30% | 38,600 |
| Oct 7, 2025 | 2.30 | 2.33 | 2.24 | 2.31 | - | 0.43% | 51,200 |
| Oct 6, 2025 | 2.28 | 2.34 | 2.28 | 2.30 | - | 0.88% | 58,000 |
| Oct 3, 2025 | 2.28 | 2.28 | 2.23 | 2.28 | - | -0.87% | 117,200 |
| Oct 2, 2025 | 2.31 | 2.33 | 2.24 | 2.30 | - | 0.88% | 149,000 |
| Oct 1, 2025 | 2.38 | 2.39 | 2.25 | 2.28 | - | -2.98% | 138,500 |
| Sep 30, 2025 | 2.20 | 2.42 | 2.20 | 2.35 | - | 6.82% | 686,000 |
| Sep 29, 2025 | 2.19 | 2.20 | 2.17 | 2.20 | - | 1.38% | 96,800 |
| Sep 26, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | - | -1.36% | 93,500 |
| Sep 25, 2025 | 2.10 | 2.20 | 2.08 | 2.20 | - | 6.80% | 263,000 |
| Sep 24, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | - | -0.48% | 25,400 |
| Sep 23, 2025 | 2.07 | 2.09 | 2.06 | 2.07 | - | 0.98% | 22,200 |
| Sep 22, 2025 | 2.06 | 2.07 | 2.05 | 2.05 | - | -0.49% | 9,700 |
| Sep 19, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | - | 2.49% | 31,400 |
| Sep 18, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | - | - | 10,000 |
| 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 |