Singapore markets closed

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.26500.0000 (0.00%)
At close: 11:37AM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20240.27500.27500.27500.27500.272610,000
19 Jan 20240.27500.27500.27500.27500.272630,600
18 Jan 20240.27500.27500.27500.27500.272620,000
17 Jan 20240.27000.27000.27000.27000.2676-
16 Jan 20240.27000.27000.27000.27000.2676-
15 Jan 20240.28000.28000.27000.27000.267620,700
12 Jan 20240.27500.27500.27500.27500.272688,500
11 Jan 20240.27500.27500.27500.27500.2726-
10 Jan 20240.27500.27500.27500.27500.27263,000
09 Jan 20240.27500.28000.27500.28000.277537,500
08 Jan 20240.27000.27000.27000.27000.2676-
05 Jan 20240.27000.27000.27000.27000.267610,000
04 Jan 20240.27500.27500.27500.27500.2726-
03 Jan 20240.27500.27500.27500.27500.272658,700
02 Jan 20240.28000.28000.27500.27500.2726219,400
29 Dec 20230.28000.28000.28000.28000.27751,500
28 Dec 20230.28000.28000.28000.28000.2775-
27 Dec 20230.28500.28500.28000.28000.277520,000
26 Dec 20230.28000.28000.28000.28000.277527,100
22 Dec 20230.28000.28000.28000.28000.2775-
21 Dec 20230.28000.28000.28000.28000.2775-
20 Dec 20230.28000.28000.28000.28000.277520,000
19 Dec 20230.28000.28500.28000.28500.28259,600
18 Dec 20230.28000.28500.28000.28500.282525,000
15 Dec 20230.29000.29000.28000.28000.2775151,000
14 Dec 20230.29500.29500.29000.29000.2875118,000
13 Dec 20230.28000.28000.28000.28000.2775-
12 Dec 20230.28000.28000.28000.28000.277513,000
11 Dec 20230.28000.28000.28000.28000.2775700
08 Dec 20230.29000.29000.29000.29000.287510,000
07 Dec 20230.28000.28000.28000.28000.2775-
06 Dec 20230.28000.28000.28000.28000.2775-
05 Dec 20230.28000.28000.28000.28000.2775-
04 Dec 20230.28000.28500.28000.28000.277520,100
01 Dec 20230.28500.28500.28500.28500.282510,000
30 Nov 20230.29500.29500.29500.29500.2924-
29 Nov 20230.29500.29500.29500.29500.2924-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...