Mandarin Oriental International Limited (SGX:M04)
Singapore · Delayed Price · Currency is SGD · Price in USD 1.970
-0.010 (-0.51%)
At close: Aug 1, 2025, 5:00 PM SGT
SGX:M04 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | 500 |
| 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 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jul 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 3,100 |
| Jul 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 12,000 |
| Jul 3, 2025 | 1.94 | 1.96 | 1.94 | 1.95 | - | 2.63% | 32,800 |
| Jul 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.52% | 20,000 |
| Jul 1, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | - | - | 46,200 |
| Jun 30, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | - | -1.04% | 22,700 |
| Jun 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.03% | 1,000 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | - | - | 36,100 |
| Jun 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jun 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 45,200 |
| Jun 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | 14,500 |
| Jun 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jun 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jun 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Jun 17, 2025 | 1.91 | 1.95 | 1.90 | 1.95 | - | -0.51% | 24,000 |
| Jun 16, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | - | 1.03% | 4,200 |
| Jun 13, 2025 | 1.96 | 1.96 | 1.90 | 1.94 | - | - | 43,000 |
| Jun 12, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | - | - | 23,800 |
| Jun 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Jun 10, 2025 | 1.93 | 1.98 | 1.93 | 1.94 | - | 1.57% | 31,900 |
| Jun 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | 0.53% | 47,800 |
| Jun 6, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | - | -1.55% | 140,300 |
| Jun 5, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | - | 1.05% | 36,800 |
| Jun 4, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | - | -0.52% | 7,700 |
| Jun 3, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | - | -1.54% | 1,200 |
| Jun 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1.56% | 3,100 |
| May 30, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | - | -0.52% | 7,800 |
| May 29, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -2.53% | 10,700 |
| May 28, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | - | 2.59% | 24,000 |
| May 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | - | - |
| May 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -3.02% | 100 |