Singapore markets closed

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.25500.0000 (0.00%)
At close: 12:58PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.26000.26000.26000.26000.2600-
13 Jun 20240.26000.26000.26000.26000.2600-
12 Jun 20240.25500.26000.25500.26000.2600168,700
11 Jun 20240.26000.26000.25500.26000.260028,200
10 Jun 20240.25500.26000.25500.26000.26002,400
07 Jun 20240.26000.26000.26000.26000.260017,200
06 Jun 20240.25500.25500.25500.25500.2550-
05 Jun 20240.26000.26000.25500.25500.255010,700
04 Jun 20240.25500.25500.25500.25500.25507,500
03 Jun 20240.26000.26000.25500.25500.2550116,100
31 May 20240.26000.26000.26000.26000.2600149,100
30 May 20240.25500.25500.25500.25500.25501,100
29 May 20240.26000.26000.26000.26000.2600188,500
28 May 20240.26000.26500.26000.26000.2600335,100
27 May 20240.26500.26500.26000.26000.260075,400
24 May 20240.26000.26500.26000.26500.2650184,300
23 May 20240.25500.25500.25500.25500.2550-
21 May 20240.25500.25500.25500.25500.2550-
20 May 20240.25500.25500.25500.25500.255040,000
17 May 20240.26000.26000.25500.25500.255031,800
16 May 20240.26000.26000.26000.26000.2600-
15 May 20240.26000.26500.26000.26000.260049,700
14 May 20240.26500.26500.26500.26500.2650-
13 May 20240.26500.26500.26500.26500.2650-
10 May 20240.26500.26500.26500.26500.265050,000
09 May 20240.26000.26500.26000.26500.265071,800
08 May 20240.26500.26500.26500.26500.2650-
07 May 20240.26500.26500.26500.26500.265011,000
06 May 20240.25500.25500.25500.25500.2550-
03 May 20240.25500.25500.25500.25500.255018,000
02 May 20240.25500.25500.25500.25500.25502,200
30 Apr 20240.26500.26500.26500.26500.2650-
29 Apr 20240.26000.26500.26000.26500.265035,000
26 Apr 20240.26500.26500.26500.26500.2650-
25 Apr 20240.25500.26500.25500.26500.265090,900
24 Apr 20240.26000.26000.25500.25500.255047,900
23 Apr 20240.26500.26500.26500.26500.2650-
22 Apr 20240.26500.26500.26500.26500.2650-
19 Apr 20240.26500.26500.26500.26500.2650-
18 Apr 20240.26500.26500.26500.26500.26509,000
17 Apr 20240.26000.26000.26000.26000.2600-
16 Apr 20240.26000.26000.26000.26000.260020,000
15 Apr 20240.26000.26500.25500.25500.255070,500
12 Apr 20240.25500.25500.25500.25500.25505,000
11 Apr 20240.26000.26000.26000.26000.26001,100
09 Apr 20240.26000.26000.26000.26000.2600-
08 Apr 20240.26500.26500.26000.26000.2600600
05 Apr 20240.26000.26000.25500.25500.255017,000
04 Apr 20240.26000.26000.26000.26000.2600-
03 Apr 20240.26000.26000.26000.26000.260064,500
02 Apr 20240.26000.26000.26000.26000.26005,000
01 Apr 20240.26000.26000.26000.26000.260025,000
28 Mar 20240.26500.26500.26500.26500.265012,400
27 Mar 20240.26000.26000.26000.26000.2600-
26 Mar 20240.26000.26000.26000.26000.260013,600
25 Mar 20240.26500.26500.26500.26500.2650-
22 Mar 20240.26500.26500.26500.26500.2650600
21 Mar 20240.27000.27000.26500.26500.2650196,800
20 Mar 20240.27000.27000.27000.27000.2700-
19 Mar 20240.27000.27000.27000.27000.2700-
18 Mar 20240.27000.27000.27000.27000.2700-
15 Mar 20240.27000.27000.27000.27000.2700-
14 Mar 20240.26500.27000.26500.27000.27001,600
13 Mar 20240.26500.26500.26500.26500.26501,100
12 Mar 20240.26500.26500.26500.26500.2650-
11 Mar 20240.26500.26500.26500.26500.2650-
08 Mar 20240.26500.27000.26000.26500.265012,400
07 Mar 20240.26500.26500.26500.26500.2650-
06 Mar 20240.26500.26500.26500.26500.2650-
05 Mar 20240.26500.26500.26500.26500.2650-
04 Mar 20240.26500.26500.26500.26500.2650133,000
01 Mar 20240.26500.26500.26500.26500.2650-
29 Feb 20240.26500.26500.26500.26500.2650-
28 Feb 20240.26500.26500.26500.26500.2650-
27 Feb 20240.26500.26500.26500.26500.2650-
26 Feb 20240.26500.26500.26500.26500.2650-
23 Feb 20240.26500.26500.26500.26500.265010,000
22 Feb 20240.27500.27500.26500.26500.2650288,200
21 Feb 20240.27000.27000.27000.27000.2700-
20 Feb 20240.27000.27000.27000.27000.27003,900
19 Feb 20240.26500.27000.26500.27000.270011,000
16 Feb 20240.27000.27000.27000.27000.2700-
15 Feb 20240.27000.27000.27000.27000.2700-
14 Feb 20240.27000.27000.27000.27000.2700-
13 Feb 20240.27000.27000.27000.27000.270033,300
09 Feb 20240.27000.27000.27000.27000.2700-
08 Feb 20240.27000.27000.27000.27000.270012,100
07 Feb 20240.27000.27000.27000.27000.270055,600
06 Feb 20240.27500.27500.27500.27500.27501,700
05 Feb 20240.27000.27000.27000.27000.270025,000
02 Feb 20240.27000.27000.27000.27000.27005,700
01 Feb 20240.27000.27000.26500.27000.27009,400
31 Jan 20240.27500.27500.27000.27000.270011,300
30 Jan 20240.28500.28500.28500.28500.2850-
29 Jan 20240.28500.28500.28500.28500.2850-
29 Jan 20240.0025 Dividend
26 Jan 20240.28500.28500.28500.28500.282550,000
25 Jan 20240.28000.28000.28000.28000.277524,200
24 Jan 20240.28000.28000.28000.28000.27754,300
23 Jan 20240.27500.28000.27500.28000.277534,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...