Mandarin Oriental Share Price History (SGX:M04)

SGX Listed Stock

MANDARIN ORIENTAL INTL LTD (SGX:M04)

USD 1.960
-0.020 / -1.01%

Share Price as of: 2021-06-22 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
2021-06-22	2.020	2.020	1.960	1.960	-0.020	-1.0	2,900	5,690	-	-
2021-06-21	1.980	1.980	1.960	1.980	-0.030	-1.5	55,800	110,450	-	-
2021-06-18	2.000	2.020	2.000	2.010	-0.010	-0.5	62,500	125,433	-	-
2021-06-17	1.970	2.040	1.970	2.020	0.010	0.5	11,800	23,786	-	-
2021-06-16	2.010	2.010	2.010	2.010	-0.020	-1.0	4,200	8,442	1,200	-
2021-06-15	2.040	2.060	2.000	2.030	-0.010	-0.5	486,000	991,099	-	-
2021-06-14	2.000	2.040	1.950	2.040	0.010	0.5	62,500	126,243	-	-
2021-06-11	1.960	2.030	1.960	2.030	0.070	3.6	660,300	1,324,031	1,200	-
2021-06-10	1.930	1.960	1.930	1.960	0.010	0.5	76,300	149,149	-	-
2021-06-09	1.920	1.960	1.920	1.950	-	-	20,800	40,442	1,200	-
2021-06-08	1.930	1.950	1.930	1.950	-	-	110,300	214,998	1,300	-
2021-06-07	1.880	1.960	1.880	1.950	0.040	2.1	318,000	614,868	1,100	-
2021-06-04	1.910	1.920	1.880	1.910	-0.010	-0.5	68,700	131,277	2,700	-
2021-06-03	1.920	1.920	1.910	1.920	0.010	0.5	40,600	77,896	900	-
2021-06-02	1.910	1.930	1.910	1.910	-0.010	-0.5	8,800	16,814	1,800	-
2021-06-01	1.940	1.940	1.910	1.920	-0.030	-1.5	44,700	86,280	1,400	-
2021-05-31	1.950	1.950	1.950	1.950	-	-	100	195	-	-
2021-05-28	1.920	1.950	1.900	1.950	0.020	1.0	152,000	292,734	2,800	-
2021-05-27	1.940	1.940	1.920	1.930	-0.030	-1.5	59,000	113,955	-	-
2021-05-25	1.940	1.980	1.930	1.960	-0.020	-1.0	76,000	147,682	-	-
2021-05-24	1.980	1.980	1.980	1.980	0.020	1.0	100	198	-	-
2021-05-21	1.930	1.980	1.930	1.960	-	-	93,600	182,557	-	-
2021-05-20	1.930	1.980	1.930	1.960	0.010	0.5	61,300	119,957	-	-
2021-05-19	1.930	1.960	1.930	1.950	-0.010	-0.5	239,300	466,902	-	-
2021-05-18	1.950	1.960	1.860	1.960	-0.010	-0.5	310,500	604,878	8,600	-
2021-05-17	1.960	1.970	1.910	1.970	0.070	3.7	157,500	306,893	4,500	-
2021-05-14	1.970	1.980	1.860	1.900	-0.090	-4.5	76,700	148,140	3,600	-
2021-05-12	1.980	1.990	1.970	1.990	0.010	0.5	58,700	116,312	1,300	-
2021-05-11	1.970	2.020	1.960	1.980	-	-	425,200	845,260	3,400	-
2021-05-10	1.980	2.000	1.980	1.980	-	-	312,100	618,633	1,400	-
2021-05-07	1.970	1.980	1.960	1.980	-	-	516,100	1,020,307	6,100	-
2021-05-06	1.980	2.000	1.960	1.980	-	-	131,900	260,303	2,800	-
2021-05-05	1.940	1.990	1.930	1.980	0.030	1.5	553,800	1,086,291	14,200	-
2021-05-04	1.950	1.970	1.940	1.950	-0.020	-1.0	42,300	82,546	1,400	-
2021-05-03	1.930	1.980	1.920	1.970	0.020	1.0	1,001,200	1,949,951	3,600	-
2021-04-30	1.960	1.970	1.900	1.950	-0.020	-1.0	2,319,400	4,521,151	8,100	-
2021-04-29	1.930	1.970	1.920	1.970	0.030	1.5	362,400	707,162	10,700	-
2021-04-28	1.930	1.940	1.900	1.940	-	-	67,800	129,445	1,600	-
2021-04-27	1.880	1.950	1.870	1.940	0.060	3.2	187,100	358,892	11,200	-
2021-04-26	1.850	1.880	1.850	1.880	0.010	0.5	143,500	266,848	1,400	-
2021-04-23	1.860	1.870	1.840	1.870	0.020	1.1	115,800	215,876	8,200	-

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