Singapore markets closed

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.35000.0000 (0.00%)
At close: 10:03AM SGT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
05 Jul 20220.36000.36000.36000.36000.3600-
04 Jul 20220.36000.36000.36000.36000.360010,000
01 Jul 20220.35500.35500.35500.35500.355050,000
30 Jun 20220.35500.35500.35500.35500.3550-
29 Jun 20220.35500.35500.35500.35500.3550-
28 Jun 20220.35500.35500.35500.35500.35507,500
27 Jun 20220.36500.36500.36500.36500.3650-
24 Jun 20220.36500.36500.36500.36500.3650-
23 Jun 20220.36500.36500.36500.36500.3650-
22 Jun 20220.36500.36500.36500.36500.365025,000
21 Jun 20220.35500.36500.35500.36500.3650104,500
20 Jun 20220.35500.35500.35500.35500.355015,500
17 Jun 20220.36000.36000.36000.36000.3600-
16 Jun 20220.36000.36000.36000.36000.3600-
15 Jun 20220.36000.36000.36000.36000.3600-
14 Jun 20220.36000.36000.36000.36000.36004,100
13 Jun 20220.36500.36500.36500.36500.3650-
10 Jun 20220.36500.36500.36500.36500.3650-
09 Jun 20220.36500.36500.36500.36500.365015,000
08 Jun 20220.36000.36000.35500.35500.35501,900
07 Jun 20220.36500.36500.36500.36500.3650-
06 Jun 20220.36500.36500.36500.36500.3650-
03 Jun 20220.36500.36500.36500.36500.365010,000
02 Jun 20220.36500.36500.36500.36500.3650-
01 Jun 20220.36500.36500.36500.36500.36502,000
31 May 20220.36000.36000.36000.36000.360066,000
30 May 20220.36000.36000.36000.36000.360035,000
27 May 20220.35500.35500.35500.35500.35507,000
26 May 20220.35500.35500.35000.35000.350041,400
25 May 20220.36000.36000.36000.36000.3600-
24 May 20220.36000.36000.36000.36000.3600-
23 May 20220.36000.36000.36000.36000.360095,000
20 May 20220.35500.35500.35500.35500.3550-
19 May 20220.35500.35500.35500.35500.355030,000
18 May 20220.35500.35500.35500.35500.3550110,400
17 May 20220.35500.35500.35500.35500.3550-
13 May 20220.36000.36000.35500.35500.355013,200
12 May 20220.36500.36500.36000.36000.3600202,000
11 May 20220.36000.36000.35500.35500.355025,700
10 May 20220.35500.35500.35000.35500.355041,100
09 May 20220.35500.35500.35500.35500.3550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...