Singapore markets closed

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3550+0.0050 (+1.43%)
At close: 04:52PM SGT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.35000.35500.35000.35500.355042,000
24 Nov 20220.35000.35000.35000.35000.350010,000
23 Nov 20220.35000.35000.35000.35000.3500-
22 Nov 20220.35000.35000.35000.35000.35007,200
21 Nov 20220.34500.34500.34500.34500.3450-
18 Nov 20220.34500.34500.34000.34500.345050,700
17 Nov 20220.34500.34500.34500.34500.345070,000
16 Nov 20220.34500.34500.34500.34500.345014,900
15 Nov 20220.35000.35000.35000.35000.35003,000
14 Nov 20220.34000.34000.34000.34000.3400-
11 Nov 20220.34000.34000.33500.34000.3400111,200
10 Nov 20220.33500.33500.33500.33500.3350-
09 Nov 20220.33500.33500.33500.33500.33501,500
08 Nov 20220.34000.34000.34000.34000.3400-
07 Nov 20220.34000.34000.34000.34000.3400-
04 Nov 20220.34000.34000.34000.34000.3400-
03 Nov 20220.34000.34000.34000.34000.3400-
02 Nov 20220.34000.34000.34000.34000.3400-
01 Nov 20220.34000.34000.34000.34000.3400-
31 Oct 20220.34000.34000.34000.34000.3400-
28 Oct 20220.34000.34000.34000.34000.3400-
27 Oct 20220.32500.34000.32000.34000.3400137,500
26 Oct 20220.33500.33500.32500.32500.325018,100
25 Oct 20220.32000.32000.31500.31500.3150215,500
21 Oct 20220.33500.33500.32000.32000.3200211,900
20 Oct 20220.34000.34000.34000.34000.3400-
19 Oct 20220.34000.34000.34000.34000.34001,000
18 Oct 20220.33500.33500.33500.33500.3350-
17 Oct 20220.34000.34000.33500.33500.3350178,000
14 Oct 20220.34500.34500.33500.33500.335045,700
13 Oct 20220.34500.34500.34500.34500.3450-
12 Oct 20220.34500.34500.34500.34500.3450-
11 Oct 20220.34500.34500.34500.34500.345040,000
10 Oct 20220.34500.34500.34500.34500.3450-
07 Oct 20220.34500.34500.34500.34500.3450-
06 Oct 20220.34500.34500.34500.34500.3450-
05 Oct 20220.35000.35000.34500.34500.345050,000
04 Oct 20220.35500.35500.35500.35500.3550-
03 Oct 20220.35500.35500.35500.35500.35501,400
30 Sept 20220.35000.35000.35000.35000.350037,000
29 Sept 20220.35000.35000.35000.35000.3500-
28 Sept 20220.35000.35000.35000.35000.35006,600
27 Sept 20220.35500.35500.35500.35500.355013,400
26 Sept 20220.35500.36000.35500.36000.3600155,100
23 Sept 20220.35500.35500.35500.35500.3550-
22 Sept 20220.35500.35500.35500.35500.3550-
21 Sept 20220.35500.35500.35500.35500.3550-
20 Sept 20220.35500.35500.35500.35500.35503,700
19 Sept 20220.35500.35500.35500.35500.3550-
16 Sept 20220.35500.35500.35500.35500.3550-
15 Sept 20220.35500.35500.35500.35500.35507,000
14 Sept 20220.36500.36500.36500.36500.36501,600
13 Sept 20220.35500.35500.35500.35500.3550-
12 Sept 20220.35500.35500.35500.35500.3550-
09 Sept 20220.35500.35500.35500.35500.3550-
08 Sept 20220.35500.35500.35500.35500.3550-
07 Sept 20220.35500.35500.35500.35500.3550-
06 Sept 20220.36000.36000.35500.35500.355040,000
05 Sept 20220.36500.36500.36500.36500.3650-
02 Sept 20220.36500.36500.36500.36500.3650-
01 Sept 20220.36000.36500.36000.36500.365031,400
31 Aug 20220.36500.36500.36500.36500.3650-
30 Aug 20220.36500.36500.36500.36500.365060,000
29 Aug 20220.36500.36500.36500.36500.365040,000
26 Aug 20220.36000.36000.36000.36000.3600-
25 Aug 20220.36000.36000.36000.36000.360023,000
24 Aug 20220.36500.36500.36000.36000.360086,800
23 Aug 20220.36000.36000.36000.36000.3600-
22 Aug 20220.36000.36000.36000.36000.3600-
19 Aug 20220.36000.36000.36000.36000.3600-
18 Aug 20220.36000.36000.36000.36000.360027,000
17 Aug 20220.36000.36000.36000.36000.3600-
16 Aug 20220.36000.36000.36000.36000.3600-
15 Aug 20220.36000.36000.36000.36000.36008,600
12 Aug 20220.36500.37000.36500.37000.370024,900
11 Aug 20220.36500.36500.36500.36500.365028,000
10 Aug 20220.36000.36000.36000.36000.3600-
08 Aug 20220.36000.36000.36000.36000.36007,100
05 Aug 20220.36000.36000.36000.36000.3600-
04 Aug 20220.36000.36000.36000.36000.3600-
03 Aug 20220.36000.36000.36000.36000.360023,500
02 Aug 20220.35500.35500.35500.35500.3550-
01 Aug 20220.35500.35500.35500.35500.3550-
29 Jul 20220.35500.35500.35500.35500.35503,900
28 Jul 20220.36000.36000.36000.36000.36001,500
27 Jul 20220.35500.35500.35500.35500.3550-
26 Jul 20220.36000.36000.35500.35500.355022,000
25 Jul 20220.36000.36000.36000.36000.36008,800
22 Jul 20220.35500.35500.35500.35500.3550-
21 Jul 20220.35500.35500.35500.35500.3550-
20 Jul 20220.35500.35500.35500.35500.3550-
19 Jul 20220.35500.35500.35500.35500.3550-
18 Jul 20220.35500.35500.35500.35500.3550-
15 Jul 20220.35500.35500.35500.35500.3550-
14 Jul 20220.35500.35500.35500.35500.3550-
13 Jul 20220.35500.35500.35500.35500.35501,200
12 Jul 20220.36000.36000.36000.36000.360024,000
08 Jul 20220.36000.36000.36000.36000.3600-
07 Jul 20220.36000.36000.36000.36000.3600-
06 Jul 20220.36000.36000.36000.36000.3600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...