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 2021-03-05 1.670 1.690 1.670 1.670 -0.010 -0.6 192,400 324,253 500 - 2021-03-04 1.680 1.690 1.670 1.680 -0.010 -0.6 137,500 231,205 700 - 2021-03-03 1.700 1.720 1.690 1.690 - - 460,200 784,211 700 - 2021-03-02 1.720 1.720 1.690 1.690 -0.020 -1.2 418,500 714,537 400 - 2021-03-01 1.680 1.740 1.680 1.710 0.010 0.6 304,200 523,804 400 - 2021-02-26 1.690 1.730 1.680 1.700 - - 493,100 839,857 4,500 - 2021-02-25 1.690 1.720 1.680 1.700 - - 406,300 691,130 4,400 - 2021-02-24 1.650 1.700 1.650 1.700 0.040 2.4 513,400 864,527 500 - 2021-02-23 1.690 1.690 1.660 1.660 -0.040 -2.4 244,400 408,119 400 - 2021-02-22 1.680 1.710 1.680 1.700 0.020 1.2 43,600 74,142 700 - 2021-02-19 1.690 1.720 1.680 1.680 -0.010 -0.6 224,400 381,427 700 - 2021-02-18 1.710 1.710 1.680 1.690 -0.010 -0.6 152,900 258,488 400 - 2021-02-17 1.700 1.710 1.680 1.700 0.030 1.8 54,800 92,699 200 - 2021-02-16 1.700 1.700 1.670 1.670 -0.020 -1.2 127,200 214,201 200 - 2021-02-15 1.720 1.720 1.680 1.690 -0.040 -2.3 111,200 188,830 200 - 2021-02-11 1.730 1.730 1.700 1.730 0.030 1.8 46,900 79,882 - - 2021-02-10 1.740 1.740 1.700 1.700 -0.030 -1.7 25,600 43,754 - - 2021-02-09 1.730 1.750 1.710 1.730 0.010 0.6 21,200 36,779 100 - 2021-02-08 1.740 1.750 1.690 1.720 0.020 1.2 29,700 50,947 100 - 2021-02-05 1.700 1.740 1.680 1.700 - - 113,800 193,973 100 - 2021-02-04 1.730 1.730 1.700 1.700 -0.020 -1.2 47,800 81,765 - - 2021-02-03 1.740 1.740 1.710 1.720 - - 24,100 41,674 100 - 2021-02-02 1.730 1.730 1.720 1.720 -0.020 -1.1 45,600 78,728 - - 2021-02-01 1.710 1.740 1.710 1.740 -0.010 -0.6 107,900 186,006 - - 2021-01-29 1.750 1.770 1.720 1.750 0.010 0.6 114,600 199,343 - - 2021-01-28 1.730 1.740 1.700 1.740 0.030 1.8 70,800 121,909 - - 2021-01-27 1.700 1.750 1.700 1.710 - - 155,700 265,813 - - 2021-01-26 1.710 1.710 1.710 1.710 -0.030 -1.7 100 171 100 - 2021-01-25 1.770 1.790 1.740 1.740 -0.030 -1.7 77,500 136,235 - - 2021-01-22 1.790 1.790 1.760 1.770 -0.020 -1.1 30,900 54,774 - - 2021-01-21 1.800 1.800 1.760 1.790 0.030 1.7 129,300 232,447 - - 2021-01-20 1.780 1.800 1.740 1.760 -0.020 -1.1 83,900 148,176 8,300 - 2021-01-19 1.800 1.800 1.780 1.780 -0.040 -2.2 47,900 85,669 - - 2021-01-18 1.800 1.820 1.800 1.820 0.020 1.1 8,500 15,332 - - 2021-01-15 1.770 1.810 1.770 1.800 0.010 0.6 67,800 121,772 - - 2021-01-14 1.790 1.810 1.770 1.790 -0.010 -0.6 107,200 192,504 - - 2021-01-13 1.800 1.800 1.770 1.800 - - 21,700 39,014 - - 2021-01-12 1.790 1.800 1.750 1.800 0.020 1.1 47,100 83,826 2,000 - 2021-01-11 1.800 1.800 1.770 1.780 -0.010 -0.6 88,700 158,817 2,000 - 2021-01-08 1.790 1.800 1.760 1.790 - - 17,600 31,470 5,000 - 2021-01-07 1.800 1.800 1.750 1.790 -0.010 -0.6 17,500 31,347 2,200 - 2021-01-06 1.780 1.800 1.780 1.800 0.020 1.1 63,000 113,119 4,100 -
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