Mandarin Oriental Share Price History (SGX:M04)

SGX Listed Stock

MANDARIN ORIENTAL INTL LTD (SGX:M04)

USD 2.050
-0.040 / -1.91%

Share Price as of: 2021-09-28 17:16

Market / ISIN Code: SGX Mainboard / BMG578481068

Sector / Industry Group / Industry: Consumer Discretionary / Consumer Services / Hotels, Restaurants and Leisure

MANDARIN ORIENTAL INTL LTD M04.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-09-28	2.050	2.050	2.050	2.050	-0.040	-1.9	1,400	2,870	1,400	-
2021-09-27	2.060	2.090	2.060	2.090	0.020	1.0	33,200	68,834	-	-
2021-09-24	2.070	2.100	2.070	2.070	0.020	1.0	28,400	59,147	-	-
2021-09-23	2.110	2.110	2.040	2.050	-0.090	-4.2	316,100	664,175	-	-
2021-09-22	2.110	2.140	2.110	2.140	0.030	1.4	42,800	90,985	-	-
2021-09-21	2.010	2.110	2.010	2.110	0.070	3.4	86,900	181,942	1,400	-
2021-09-20	2.010	2.050	2.010	2.040	-	-	75,800	153,950	-	-
2021-09-17	2.030	2.100	2.030	2.040	-0.080	-3.8	229,800	481,199	4,600	-
2021-09-16	2.030	2.120	2.020	2.120	0.070	3.4	60,800	126,906	300	-
2021-09-15	2.050	2.060	2.000	2.050	-0.020	-1.0	128,400	261,042	700	-
2021-09-14	2.080	2.080	2.070	2.070	-0.010	-0.5	200	415	-	-
2021-09-13	2.090	2.090	2.080	2.080	-	-	6,200	12,954	-	-
2021-09-10	-	-	-	2.080	-	-	0	0	-	-
2021-09-09	2.080	2.080	2.080	2.080	-	-	11,300	23,504	-	-
2021-09-08	2.080	2.080	2.080	2.080	-	-	10,400	21,632	-	-
2021-09-07	2.090	2.090	2.080	2.080	-	-	26,800	55,747	-	-
2021-09-06	2.080	2.090	2.080	2.080	-	-	2,000	4,164	-	-
2021-09-03	2.090	2.090	2.000	2.080	0.080	4.0	5,000	10,387	-	-
2021-09-02	2.050	2.050	2.000	2.000	-0.070	-3.4	84,600	173,425	-	-
2021-09-01	2.010	2.070	2.000	2.070	-	-	11,600	23,303	-	-
2021-08-31	2.080	2.080	2.070	2.070	-0.020	-1.0	1,700	3,526	-	-
2021-08-30	2.090	2.090	2.040	2.090	0.020	1.0	800	1,647	-	-
2021-08-27	2.020	2.070	2.020	2.070	0.050	2.5	5,600	11,321	-	-
2021-08-26	2.060	2.060	1.990	2.020	-0.040	-1.9	68,700	139,206	1,600	-
2021-08-25	2.060	2.060	2.060	2.060	-	-	200	412	-	-
2021-08-24	2.060	2.060	2.060	2.060	0.040	2.0	200	412	-	-
2021-08-23	2.020	2.060	2.020	2.020	-	-	93,400	191,287	1,000	-
2021-08-20	2.020	2.020	2.020	2.020	0.020	1.0	200	404	-	-
2021-08-19	2.000	2.010	2.000	2.000	-0.010	-0.5	107,600	215,201	-	-
2021-08-18	2.000	2.010	2.000	2.010	0.010	0.5	90,700	181,507	-	-
2021-08-17	1.970	2.010	1.970	2.000	-	-	399,500	798,037	-	-
2021-08-16	1.970	2.000	1.960	2.000	-	-	1,184,300	2,366,063	-	-
2021-08-13	1.980	2.010	1.970	2.000	0.020	1.0	122,000	241,935	300	-
2021-08-12	2.020	2.020	1.980	1.980	-0.030	-1.5	2,600	5,209	-	-
2021-08-11	2.000	2.010	1.990	2.010	-	-	15,100	30,192	-	-
2021-08-10	2.020	2.020	1.990	2.010	-0.020	-1.0	67,700	136,056	200	-
2021-08-06	2.040	2.040	2.020	2.030	0.010	0.5	26,200	53,141	3,000	-
2021-08-05	2.020	2.130	2.000	2.020	0.020	1.0	1,725,600	3,491,952	7,900	-
2021-08-04	1.980	2.000	1.980	2.000	-0.010	-0.5	173,900	347,338	-	-
2021-08-03	-	-	-	2.010	-	-	0	0	-	-
2021-08-02	1.980	2.020	1.980	2.010	0.020	1.0	152,400	306,150	7,300	-
2021-07-30	1.970	2.000	1.960	1.990	-0.030	-1.5	179,700	359,005	74,900	-
2021-07-29	2.030	2.030	2.020	2.020	-0.020	-1.0	200	405	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Discretionary sector stocks @ Market > Share Price Performance > Consumer Discretionary Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price