Skip to main content
Mandarin Oriental International Limited (SGX:M04)
Singapore flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.323.323.303.303.30-0.60%117,700
Dec 4, 20253.293.333.293.323.320.61%2,179,100
Dec 3, 20253.303.303.293.303.300.30%128,400
Dec 2, 20253.293.303.293.293.29-0.30%131,400
Dec 1, 20253.303.303.293.303.30-73,600
Nov 28, 20253.293.303.293.303.300.30%357,900
Nov 27, 20253.303.303.293.293.29-133,700
Nov 26, 20253.293.303.293.293.29-578,900
Nov 25, 20253.303.303.293.293.29-110,700
Nov 24, 20253.293.303.293.293.29-343,200
Nov 21, 20253.293.303.293.293.29-1,888,300
Nov 20, 20253.303.303.283.293.29-0.30%875,800
Nov 19, 20253.293.303.293.303.30-84,100
Nov 18, 20253.293.303.293.303.300.30%313,000
Nov 17, 20253.283.303.283.293.290.30%1,280,600
Nov 14, 20253.293.293.283.283.28-0.30%1,200
Nov 13, 20253.283.293.283.293.29-39,800
Nov 12, 20253.293.293.283.293.290.30%123,300
Nov 11, 20253.303.303.283.283.28-0.61%205,200
Nov 10, 20253.293.303.283.303.300.61%563,300
Nov 7, 20253.283.293.283.283.28-0.30%683,500
Nov 6, 20253.293.293.283.293.29-982,800
Nov 5, 20253.273.293.273.293.29-526,900
Nov 4, 20253.283.293.273.293.290.30%1,319,300
Nov 3, 20253.283.293.283.283.28-72,300
Oct 31, 20253.283.293.283.283.28-48,900
Oct 30, 20253.283.293.283.283.28-498,700
Oct 29, 20253.283.293.283.283.28-0.30%52,400
Oct 28, 20253.273.293.273.293.290.61%829,300
Oct 27, 20253.263.283.263.273.27-2,343,800
Oct 24, 20253.263.273.263.273.27-940,700
Oct 23, 20253.273.273.263.273.270.31%755,900
Oct 22, 20253.263.283.263.263.26-0.31%1,554,100
Oct 21, 20253.253.283.253.273.2736.25%6,530,000
Oct 17, 20252.402.412.382.402.400.42%242,500
Oct 16, 20252.302.422.302.392.393.91%309,900
Oct 15, 20252.302.332.262.302.30-77,200
Oct 14, 20252.302.342.282.302.300.44%76,500
Oct 13, 20252.282.352.262.292.29-1.29%51,000
Oct 10, 20252.312.342.302.322.32-53,600
Oct 9, 20252.302.342.292.322.321.75%52,600
Oct 8, 20252.302.302.262.282.28-1.30%38,600
Oct 7, 20252.302.332.242.312.310.43%51,200
Oct 6, 20252.282.342.282.302.300.88%58,000
Oct 3, 20252.282.282.232.282.28-0.87%117,200
Oct 2, 20252.312.332.242.302.300.88%149,000
Oct 1, 20252.382.392.252.282.28-2.98%138,500
Sep 30, 20252.202.422.202.352.356.82%686,000
Sep 29, 20252.192.202.172.202.201.38%96,800
Sep 26, 20252.202.202.172.172.17-1.36%93,500
Sep 25, 20252.102.202.082.202.206.80%263,000
Sep 24, 20252.062.072.062.062.06-0.48%25,400
Sep 23, 20252.072.092.062.072.070.98%22,200
Sep 22, 20252.062.072.052.052.05-0.49%9,700
Sep 19, 20252.042.072.042.062.062.49%31,400
Sep 18, 20252.042.042.012.012.01-10,000
Sep 17, 20252.082.082.012.012.01-3.37%114,600
Sep 16, 20252.052.102.052.082.082.97%95,200
Sep 15, 20252.022.052.002.022.02-85,000
Sep 12, 20252.002.032.002.022.021.00%30,100
Sep 11, 20252.002.002.002.002.00-16,000
Sep 10, 20251.992.001.992.002.00-3,600
Sep 9, 20252.002.022.002.002.00-0.99%96,400
Sep 8, 20252.022.021.992.022.022.02%256,300
Sep 5, 20252.002.001.971.981.98-1.49%48,600
Sep 4, 20252.042.042.002.012.01-1.47%36,700
Sep 3, 20252.042.042.042.042.04-4,600
Sep 2, 20252.022.042.022.042.040.49%25,200
Sep 1, 20252.032.032.032.032.030.50%2,100
Aug 29, 20252.022.022.022.022.02-0.49%700
Aug 28, 20252.042.042.032.032.03-0.49%3,100
Aug 27, 20252.002.042.002.042.040.99%8,900
Aug 26, 20252.022.032.012.022.02-1.46%60,000
Aug 25, 20252.022.052.002.052.050.99%38,000
Aug 22, 20252.042.042.022.032.03-0.98%28,500
Aug 21, 20252.052.052.052.052.05-12,500
Aug 20, 20252.052.052.052.052.04-0.49%1,300
Aug 19, 20252.062.062.052.062.040.49%37,900
Aug 18, 20252.072.082.052.052.04-1.44%20,700
Aug 15, 20252.052.082.052.082.061.46%36,700
Aug 14, 20252.052.062.052.052.04-35,700
Aug 13, 20252.072.082.052.052.04-1.44%3,500
Aug 12, 20252.082.082.082.082.06-1,300
Aug 11, 20252.052.082.042.082.061.46%154,700
Aug 8, 20252.052.052.042.052.040.49%82,400
Aug 7, 20252.022.042.022.042.032.51%48,300
Aug 6, 20251.991.991.991.991.98-3,000
Aug 5, 20252.012.021.991.991.98-0.50%33,800
Aug 4, 20251.972.021.952.001.991.52%53,000
Aug 1, 20251.982.041.951.971.96-0.51%128,200
Jul 31, 20252.052.051.981.981.97-2.94%86,600
Jul 30, 20252.052.052.022.042.03-0.49%26,500
Jul 29, 20252.032.062.022.052.04-0.97%282,800
Jul 28, 20252.002.082.002.072.054.02%279,200
Jul 25, 20251.972.011.971.991.982.05%350,800
Jul 24, 20251.941.951.941.951.941.04%53,500
Jul 23, 20251.931.981.931.931.920.52%165,200
Jul 22, 20251.931.931.921.921.91-0.52%99,100
Jul 21, 20251.921.931.921.931.921.05%114,400
Jul 18, 20251.911.911.911.911.90-1.04%500