Mandarin Oriental International (Singapore) (MDO) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mandarin Oriental International (Singapore)

Date Open High Low Close* Volume
21/10/2011 2.04p 2.04p 2.04p 2.04p 0
20/10/2011 2.04p 2.04p 2.04p 2.04p 0
19/10/2011 2.04p 2.04p 2.04p 2.04p 0
18/10/2011 2.04p 2.04p 2.04p 2.04p 0
17/10/2011 2.04p 2.04p 2.04p 2.04p 0
14/10/2011 2.04p 2.04p 2.04p 2.04p 0
13/10/2011 2.04p 2.04p 2.04p 2.04p 0
12/10/2011 2.04p 2.04p 2.04p 2.04p 0
11/10/2011 2.04p 2.04p 2.04p 2.04p 0
10/10/2011 2.04p 2.04p 2.04p 2.04p 0
07/10/2011 2.04p 2.04p 2.04p 2.04p 0
06/10/2011 2.04p 2.04p 2.04p 2.04p 0
05/10/2011 2.04p 2.04p 2.04p 2.04p 0
04/10/2011 2.04p 2.04p 2.04p 2.04p 0
03/10/2011 2.04p 2.04p 2.04p 2.04p 0
30/09/2011 2.04p 2.04p 2.04p 2.04p 0
29/09/2011 2.04p 2.04p 2.04p 2.04p 0
28/09/2011 2.04p 2.04p 2.04p 2.04p 0
27/09/2011 2.04p 2.04p 2.04p 2.04p 0
26/09/2011 2.04p 2.04p 2.04p 2.04p 0
23/09/2011 2.04p 2.04p 2.04p 2.04p 0
22/09/2011 2.04p 2.04p 2.04p 2.04p 0
21/09/2011 2.04p 2.04p 2.04p 2.04p 0
20/09/2011 2.04p 2.04p 2.04p 2.04p 0
19/09/2011 2.04p 2.04p 2.04p 2.04p 0
16/09/2011 2.04p 2.04p 2.04p 2.04p 0
15/09/2011 2.04p 2.04p 2.04p 2.04p 0
14/09/2011 1.39p 2.04p 1.39p 2.04p 0
13/09/2011 1.39p 2.04p 1.39p 2.04p 0
12/09/2011 1.39p 2.04p 1.39p 2.04p 0
09/09/2011 1.39p 2.04p 1.39p 2.04p 0
08/09/2011 1.39p 2.04p 1.39p 2.04p 0
07/09/2011 1.39p 2.04p 1.39p 2.04p 0
06/09/2011 1.39p 2.04p 1.39p 2.04p 0
05/09/2011 1.39p 2.04p 1.39p 2.04p 0
02/09/2011 1.39p 2.04p 1.39p 2.04p 0
01/09/2011 1.39p 2.04p 1.39p 2.04p 0
31/08/2011 1.39p 2.04p 1.39p 2.04p 0
30/08/2011 1.39p 2.04p 1.39p 2.04p 0
26/08/2011 1.39p 2.04p 1.39p 2.04p 0
25/08/2011 1.39p 2.04p 1.39p 2.04p 0
24/08/2011 1.39p 2.04p 1.39p 2.04p 21013
23/08/2011 1.45p 1.45p 1.45p 1.45p 33620
22/08/2011 1.48p 2.04p 1.48p 2.04p 60937
19/08/2011 1.67p 2.04p 1.67p 2.04p 0
18/08/2011 1.67p 2.04p 1.67p 2.04p 0
17/08/2011 1.67p 2.04p 1.67p 2.04p 0
16/08/2011 1.67p 2.04p 1.67p 2.04p 152342
15/08/2011 1.66p 2.04p 1.66p 2.04p 101943
12/08/2011 1.66p 2.04p 1.66p 2.04p 16810
11/08/2011 0.00p 2.04p 2.04p 2.04p 0
10/08/2011 2.04p 2.04p 2.04p 2.04p 0
09/08/2011 2.04p 2.04p 2.04p 2.04p 0
08/08/2011 2.04p 2.04p 2.04p 2.04p 0
05/08/2011 2.04p 2.04p 2.04p 2.04p 0
04/08/2011 2.04p 2.04p 2.04p 2.04p 0
03/08/2011 0.00p 2.04p 2.04p 2.04p 0
02/08/2011 0.00p 2.04p 2.04p 2.04p 0
01/08/2011 0.00p 2.04p 2.04p 2.04p 0
29/07/2011 2.04p 2.04p 2.04p 2.04p 0
28/07/2011 2.04p 2.04p 2.04p 2.04p 0
27/07/2011 2.04p 2.04p 2.04p 2.04p 0
26/07/2011 2.04p 2.04p 2.04p 2.04p 0
25/07/2011 2.04p 2.04p 2.04p 2.04p 0
22/07/2011 2.04p 2.04p 2.04p 2.04p 0
21/07/2011 2.04p 2.04p 2.04p 2.04p 0
20/07/2011 2.04p 2.04p 2.04p 2.04p 0
19/07/2011 2.04p 2.04p 2.04p 2.04p 0
18/07/2011 2.04p 2.04p 2.04p 2.04p 0
15/07/2011 2.04p 2.04p 2.04p 2.04p 0
14/07/2011 2.04p 2.04p 2.04p 2.04p 0
13/07/2011 2.04p 2.04p 2.04p 2.04p 0
12/07/2011 2.04p 2.04p 2.04p 2.04p 0
11/07/2011 2.04p 2.04p 2.04p 2.04p 0
08/07/2011 2.04p 2.04p 2.04p 2.04p 0
07/07/2011 2.04p 2.04p 2.04p 2.04p 0
06/07/2011 2.04p 2.04p 2.04p 2.04p 0
05/07/2011 2.04p 2.04p 2.04p 2.04p 0
04/07/2011 2.04p 2.04p 2.04p 2.04p 0
01/07/2011 2.04p 2.04p 2.04p 2.04p 0
30/06/2011 2.04p 2.04p 2.04p 2.04p 0
29/06/2011 2.04p 2.04p 2.04p 2.04p 0
28/06/2011 2.04p 2.04p 2.04p 2.04p 0
27/06/2011 2.04p 2.04p 2.04p 2.04p 0
24/06/2011 2.04p 2.04p 2.04p 2.04p 0
23/06/2011 2.04p 2.04p 2.04p 2.04p 0
22/06/2011 2.04p 2.04p 2.04p 2.04p 0
21/06/2011 2.04p 2.04p 2.04p 2.04p 0
20/06/2011 2.04p 2.04p 2.04p 2.04p 0
17/06/2011 2.04p 2.04p 2.04p 2.04p 0
16/06/2011 2.04p 2.04p 2.04p 2.04p 0
15/06/2011 2.04p 2.04p 2.04p 2.04p 0
14/06/2011 2.04p 2.04p 2.04p 2.04p 0
13/06/2011 2.04p 2.04p 2.04p 2.04p 0
10/06/2011 2.04p 2.04p 2.04p 2.04p 0
09/06/2011 2.04p 2.04p 2.04p 2.04p 0
08/06/2011 2.04p 2.04p 2.04p 2.04p 0
07/06/2011 2.04p 2.04p 2.04p 2.04p 0
06/06/2011 2.04p 2.04p 2.04p 2.04p 0
03/06/2011 2.04p 2.04p 2.04p 2.04p 0
02/06/2011 2.12p 2.12p 2.04p 2.04p 0
01/06/2011 2.12p 2.12p 2.04p 2.04p 0
31/05/2011 2.12p 2.12p 2.04p 2.04p 0
27/05/2011 2.12p 2.12p 2.04p 2.04p 0
26/05/2011 2.12p 2.12p 2.04p 2.04p 0
25/05/2011 2.12p 2.12p 2.04p 2.04p 0
24/05/2011 2.12p 2.12p 2.04p 2.04p 0
23/05/2011 2.12p 2.12p 2.04p 2.04p 0
20/05/2011 2.12p 2.12p 2.04p 2.04p 0
19/05/2011 2.12p 2.12p 2.04p 2.04p 730
18/05/2011 2.04p 2.04p 2.04p 2.04p 36042
13/05/2011 2.13p 2.13p 2.13p 0.00p 730
21/10/2010 0.00p 0.00p 0.00p 0.00p 0

*Close Price adjusted for both dividends and splits