Mandarin Oriental International Limited (SGX:M04)
Singapore
· Delayed Price · Currency is SGD · Price in USD 3.300
-0.020 (-0.60%)
At close: Dec 5, 2025
SGX:M04 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 117,700 |
| Dec 4, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 0.61% | 2,179,100 |
| Dec 3, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 128,400 |
| Dec 2, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 131,400 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.29 | 3.30 | 3.30 | - | 73,600 |
| Nov 28, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 357,900 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | - | 133,700 |
| Nov 26, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | - | 578,900 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | - | 110,700 |
| Nov 24, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | - | 343,200 |
| Nov 21, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | - | 1,888,300 |
| Nov 20, 2025 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | -0.30% | 875,800 |
| Nov 19, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | - | 84,100 |
| Nov 18, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 313,000 |
| Nov 17, 2025 | 3.28 | 3.30 | 3.28 | 3.29 | 3.29 | 0.30% | 1,280,600 |
| Nov 14, 2025 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 1,200 |
| Nov 13, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | - | 39,800 |
| Nov 12, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | 0.30% | 123,300 |
| Nov 11, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 205,200 |
| Nov 10, 2025 | 3.29 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | 563,300 |
| Nov 7, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 683,500 |
| Nov 6, 2025 | 3.29 | 3.29 | 3.28 | 3.29 | 3.29 | - | 982,800 |
| Nov 5, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | - | 526,900 |
| Nov 4, 2025 | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | 0.30% | 1,319,300 |
| Nov 3, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | - | 72,300 |
| Oct 31, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | - | 48,900 |
| Oct 30, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | - | 498,700 |
| Oct 29, 2025 | 3.28 | 3.29 | 3.28 | 3.28 | 3.28 | -0.30% | 52,400 |
| Oct 28, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 0.61% | 829,300 |
| Oct 27, 2025 | 3.26 | 3.28 | 3.26 | 3.27 | 3.27 | - | 2,343,800 |
| Oct 24, 2025 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | - | 940,700 |
| Oct 23, 2025 | 3.27 | 3.27 | 3.26 | 3.27 | 3.27 | 0.31% | 755,900 |
| Oct 22, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 1,554,100 |
| Oct 21, 2025 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | 36.25% | 6,530,000 |
| Oct 17, 2025 | 2.40 | 2.41 | 2.38 | 2.40 | 2.40 | 0.42% | 242,500 |
| Oct 16, 2025 | 2.30 | 2.42 | 2.30 | 2.39 | 2.39 | 3.91% | 309,900 |
| Oct 15, 2025 | 2.30 | 2.33 | 2.26 | 2.30 | 2.30 | - | 77,200 |
| Oct 14, 2025 | 2.30 | 2.34 | 2.28 | 2.30 | 2.30 | 0.44% | 76,500 |
| Oct 13, 2025 | 2.28 | 2.35 | 2.26 | 2.29 | 2.29 | -1.29% | 51,000 |
| 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 |