Mandarin Oriental International Limited (SGX:M04)
Singapore · Delayed Price · Currency is SGD · Price in USD 2.320
+0.040 (1.75%)
At close: Oct 9, 2025
SGX:M04 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.31 | 2.34 | 2.30 | 2.32 | 2.32 | - | 53,600 |
| Oct 9, 2025 | 2.30 | 2.34 | 2.29 | 2.32 | 2.32 | 1.75% | 52,600 |
| Oct 8, 2025 | 2.30 | 2.30 | 2.26 | 2.28 | 2.28 | -1.30% | 38,600 |
| Oct 7, 2025 | 2.30 | 2.33 | 2.24 | 2.31 | 2.31 | 0.43% | 51,200 |
| Oct 6, 2025 | 2.28 | 2.34 | 2.28 | 2.30 | 2.30 | 0.88% | 58,000 |
| Oct 3, 2025 | 2.28 | 2.28 | 2.23 | 2.28 | 2.28 | -0.87% | 117,200 |
| Oct 2, 2025 | 2.31 | 2.33 | 2.24 | 2.30 | 2.30 | 0.88% | 149,000 |
| Oct 1, 2025 | 2.38 | 2.39 | 2.25 | 2.28 | 2.28 | -2.98% | 138,500 |
| Sep 30, 2025 | 2.20 | 2.42 | 2.20 | 2.35 | 2.35 | 6.82% | 686,000 |
| Sep 29, 2025 | 2.19 | 2.20 | 2.17 | 2.20 | 2.20 | 1.38% | 96,800 |
| Sep 26, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -1.36% | 93,500 |
| Sep 25, 2025 | 2.10 | 2.20 | 2.08 | 2.20 | 2.20 | 6.80% | 263,000 |
| Sep 24, 2025 | 2.06 | 2.07 | 2.06 | 2.06 | 2.06 | -0.48% | 25,400 |
| Sep 23, 2025 | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | 0.98% | 22,200 |
| Sep 22, 2025 | 2.06 | 2.07 | 2.05 | 2.05 | 2.05 | -0.49% | 9,700 |
| Sep 19, 2025 | 2.04 | 2.07 | 2.04 | 2.06 | 2.06 | 2.49% | 31,400 |
| Sep 18, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | - | 10,000 |
| Sep 17, 2025 | 2.08 | 2.08 | 2.01 | 2.01 | 2.01 | -3.37% | 114,600 |
| Sep 16, 2025 | 2.05 | 2.10 | 2.05 | 2.08 | 2.08 | 2.97% | 95,200 |
| Sep 15, 2025 | 2.02 | 2.05 | 2.00 | 2.02 | 2.02 | - | 85,000 |
| Sep 12, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 30,100 |
| Sep 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 16,000 |
| Sep 10, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 3,600 |
| Sep 9, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 96,400 |
| Sep 8, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 2.02% | 256,300 |
| Sep 5, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.49% | 48,600 |
| Sep 4, 2025 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 36,700 |
| Sep 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4,600 |
| Sep 2, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 25,200 |
| Sep 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 2,100 |
| Aug 29, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 700 |
| Aug 28, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 3,100 |
| Aug 27, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 8,900 |
| Aug 26, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -1.46% | 60,000 |
| Aug 25, 2025 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 38,000 |
| Aug 22, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.98% | 28,500 |
| Aug 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 12,500 |
| Aug 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.04 | -0.49% | 1,300 |
| Aug 19, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.05 | 0.49% | 37,900 |
| Aug 18, 2025 | 2.07 | 2.08 | 2.05 | 2.05 | 2.04 | -1.44% | 20,700 |
| Aug 15, 2025 | 2.05 | 2.08 | 2.05 | 2.08 | 2.07 | 1.46% | 36,700 |
| Aug 14, 2025 | 2.05 | 2.06 | 2.05 | 2.05 | 2.04 | - | 35,700 |
| Aug 13, 2025 | 2.07 | 2.08 | 2.05 | 2.05 | 2.04 | -1.44% | 3,500 |
| Aug 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | - | 1,300 |
| Aug 11, 2025 | 2.05 | 2.08 | 2.04 | 2.08 | 2.07 | 1.46% | 154,700 |
| Aug 8, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.04 | 0.49% | 82,400 |
| Aug 7, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.03 | 2.51% | 48,300 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | 3,000 |
| Aug 5, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.98 | -0.50% | 33,800 |
| Aug 4, 2025 | 1.97 | 2.02 | 1.95 | 2.00 | 1.99 | 1.52% | 53,000 |