Singapore markets closed

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.3500-0.0100 (-2.78%)
At close: 02:52PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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-
06 May 20220.35500.35500.35500.35500.3550-
05 May 20220.35500.35500.35500.35500.3550-
04 May 20220.35500.35500.35500.35500.355010,000
29 Apr 20220.35500.35500.35500.35500.3550100
28 Apr 20220.35500.35500.35500.35500.355015,000
27 Apr 20220.35500.35500.35500.35500.3550700
26 Apr 20220.35500.35500.35500.35500.3550-
25 Apr 20220.35500.35500.35500.35500.355050,000
22 Apr 20220.36000.36000.36000.36000.3600-
21 Apr 20220.36000.36000.36000.36000.3600-
20 Apr 20220.35500.36000.35500.36000.360050,800
19 Apr 20220.35500.35500.35500.35500.355040,200
18 Apr 20220.35500.35500.35500.35500.355020,000
14 Apr 20220.36000.36000.35500.35500.355060,200
13 Apr 20220.35500.35500.35500.35500.355020,700
12 Apr 20220.36000.36000.35500.35500.355040,000
11 Apr 20220.36000.36000.35500.35500.355093,000
08 Apr 20220.36000.36000.36000.36000.360038,000
07 Apr 20220.36000.36000.35500.35500.355022,000
06 Apr 20220.35500.35500.35500.35500.3550-
05 Apr 20220.35500.35500.35500.35500.3550-
04 Apr 20220.35500.35500.35500.35500.35508,100
01 Apr 20220.36000.36000.36000.36000.3600-
31 Mar 20220.36000.36000.36000.36000.3600-
30 Mar 20220.36000.37000.36000.36000.360031,500
29 Mar 20220.35500.35500.35500.35500.355060,000
28 Mar 20220.35500.35500.35500.35500.3550311,500
25 Mar 20220.35000.35000.35000.35000.3500-
24 Mar 20220.35500.35500.35000.35000.350093,400
23 Mar 20220.34500.34500.34500.34500.3450-
22 Mar 20220.34500.34500.34500.34500.345019,000
21 Mar 20220.34500.34500.34500.34500.3450115,000
18 Mar 20220.35000.35000.35000.35000.35001,000
17 Mar 20220.35000.35000.35000.35000.3500-
16 Mar 20220.35000.35000.35000.35000.350020,000
15 Mar 20220.35000.35000.35000.35000.350010,000
14 Mar 20220.34500.34500.34500.34500.3450-
11 Mar 20220.34500.34500.34500.34500.3450-
10 Mar 20220.35000.35000.34500.34500.345050,100
09 Mar 20220.35000.35000.35000.35000.350064,300
08 Mar 20220.34500.34500.34500.34500.3450-
07 Mar 20220.35000.35000.34500.34500.345022,500
04 Mar 20220.34500.34500.34500.34500.3450-
03 Mar 20220.34500.34500.34500.34500.3450106,600
02 Mar 20220.35000.35000.35000.35000.35004,100
01 Mar 20220.35000.35000.35000.35000.3500700
28 Feb 20220.34500.34500.34500.34500.3450-
25 Feb 20220.35000.35000.34500.34500.345067,600
24 Feb 20220.35000.35000.35000.35000.3500-
23 Feb 20220.35000.35000.35000.35000.3500700
22 Feb 20220.34500.34500.34500.34500.34507,500
21 Feb 20220.34500.34500.34500.34500.3450-
18 Feb 20220.34500.35000.34500.34500.345080,500
17 Feb 20220.34000.34500.34000.34500.34505,200
16 Feb 20220.34500.34500.34500.34500.3450-
15 Feb 20220.34500.34500.34500.34500.345027,500
14 Feb 20220.35500.35500.34500.34500.345027,500
11 Feb 20220.35500.35500.35500.35500.355051,000
10 Feb 20220.34500.35000.34500.35000.350085,200
09 Feb 20220.35000.35000.35000.35000.350011,700
08 Feb 20220.34500.34500.34500.34500.3450-
07 Feb 20220.34500.34500.34500.34500.3450400
04 Feb 20220.34500.35000.34500.35000.350039,800
03 Feb 20220.34500.34500.34000.34000.340090,700
31 Jan 20220.34500.34500.34500.34500.345010,000
28 Jan 20220.34500.34500.34000.34000.340060,900
27 Jan 20220.35000.35000.35000.35000.3500-
26 Jan 20220.36000.36000.34500.35000.350092,500
25 Jan 20220.36000.36000.36000.36000.3600-
24 Jan 20220.36000.36000.36000.36000.360058,900
24 Jan 20220.005 Dividend
21 Jan 20220.38000.38500.38000.38500.3800260,100
20 Jan 20220.37500.37500.37500.37500.3701-
19 Jan 20220.37500.37500.37500.37500.370178,900
18 Jan 20220.38500.38500.38000.38000.375143,900
17 Jan 20220.38000.38500.37500.38500.380070,100
14 Jan 20220.37500.38000.37500.38000.375113,000
13 Jan 20220.37500.37500.37000.37500.3701374,000
12 Jan 20220.37500.37500.37500.37500.370123,000
11 Jan 20220.37500.37500.37500.37500.370181,000
10 Jan 20220.38000.38000.37500.37500.3701186,600
07 Jan 20220.38000.38000.38000.38000.375130,000
06 Jan 20220.37500.38000.37500.38000.375138,300
05 Jan 20220.37500.37500.37500.37500.3701511,100
04 Jan 20220.37500.37500.37500.37500.370182,000
03 Jan 20220.37000.38000.37000.38000.375155,400
31 Dec 20210.37500.37500.37000.37000.3652147,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...