Singapore markets open in 3 hours 5 minutes

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.33500.0000 (0.00%)
At close: 04:54PM SGT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.34000.34000.33500.33500.335033,100
02 Feb 20230.33500.33500.33000.33500.335010,500
01 Feb 20230.33000.33000.33000.33000.330010,000
31 Jan 20230.33500.33500.33500.33500.3350-
30 Jan 20230.33000.33500.33000.33500.335030,000
27 Jan 20230.33500.34000.33500.34000.340066,600
26 Jan 20230.34000.34000.33500.33500.335012,400
26 Jan 20230.005 Dividend
25 Jan 20230.35500.35500.35500.35500.3500416,300
20 Jan 20230.35500.35500.35000.35500.350037,200
19 Jan 20230.35000.35500.35000.35500.3500112,700
18 Jan 20230.35500.35500.35500.35500.350043,000
17 Jan 20230.35500.35500.35500.35500.35005,000
16 Jan 20230.35500.35500.35500.35500.35005,000
13 Jan 20230.35000.35000.35000.35000.3451160,000
12 Jan 20230.35500.35500.35000.35000.3451473,000
11 Jan 20230.35500.35500.35500.35500.3500510,000
10 Jan 20230.35000.35500.35000.35000.3451350,300
09 Jan 20230.35000.35000.35000.35000.3451-
06 Jan 20230.35000.35000.35000.35000.345131,400
05 Jan 20230.35500.35500.35500.35500.3500100
04 Jan 20230.35000.35000.35000.35000.3451-
03 Jan 20230.35000.35000.35000.35000.3451-
30 Dec 20220.35500.35500.35000.35000.345145,500
29 Dec 20220.35000.35000.35000.35000.3451132,500
28 Dec 20220.35000.35000.35000.35000.3451209,500
27 Dec 20220.35000.35000.35000.35000.345181,700
23 Dec 20220.34500.35500.34500.34500.340127,300
22 Dec 20220.35500.35500.35000.35000.34513,100
21 Dec 20220.35000.35500.35000.35000.34515,600
20 Dec 20220.34500.35000.34500.35000.345186,700
19 Dec 20220.35000.35000.34500.34500.340184,100
16 Dec 20220.35000.35000.34500.34500.340140,000
15 Dec 20220.35500.35500.34500.35000.3451163,700
14 Dec 20220.34500.35000.34500.35000.345150,800
13 Dec 20220.34500.34500.34000.34000.3352320,400
12 Dec 20220.34500.34500.34000.34500.3401492,200
09 Dec 20220.34500.34500.34500.34500.3401107,100
08 Dec 20220.34500.34500.34500.34500.3401-
07 Dec 20220.34500.34500.34500.34500.3401-
06 Dec 20220.34500.34500.34500.34500.340125,000
05 Dec 20220.34500.34500.34500.34500.34015,000
02 Dec 20220.34000.34000.34000.34000.3352-
01 Dec 20220.33500.34000.33500.34000.3352128,400
30 Nov 20220.34000.34000.34000.34000.33521,600
29 Nov 20220.33500.33500.33000.33000.3254145,500
28 Nov 20220.34500.34500.33500.33500.330392,400
25 Nov 20220.35000.35500.35000.35500.350042,000
24 Nov 20220.35000.35000.35000.35000.345110,000
23 Nov 20220.35000.35000.35000.35000.3451-
22 Nov 20220.35000.35000.35000.35000.34517,200
21 Nov 20220.34500.34500.34500.34500.3401-
18 Nov 20220.34500.34500.34000.34500.340150,700
17 Nov 20220.34500.34500.34500.34500.340170,000
16 Nov 20220.34500.34500.34500.34500.340114,900
15 Nov 20220.35000.35000.35000.35000.34513,000
14 Nov 20220.34000.34000.34000.34000.3352-
11 Nov 20220.34000.34000.33500.34000.3352111,200
10 Nov 20220.33500.33500.33500.33500.3303-
09 Nov 20220.33500.33500.33500.33500.33031,500
08 Nov 20220.34000.34000.34000.34000.3352-
07 Nov 20220.34000.34000.34000.34000.3352-
04 Nov 20220.34000.34000.34000.34000.3352-
03 Nov 20220.34000.34000.34000.34000.3352-
02 Nov 20220.34000.34000.34000.34000.3352-
01 Nov 20220.34000.34000.34000.34000.3352-
31 Oct 20220.34000.34000.34000.34000.3352-
28 Oct 20220.34000.34000.34000.34000.3352-
27 Oct 20220.32500.34000.32000.34000.3352137,500
26 Oct 20220.33500.33500.32500.32500.320418,100
25 Oct 20220.32000.32000.31500.31500.3106215,500
21 Oct 20220.33500.33500.32000.32000.3155211,900
20 Oct 20220.34000.34000.34000.34000.3352-
19 Oct 20220.34000.34000.34000.34000.33521,000
18 Oct 20220.33500.33500.33500.33500.3303-
17 Oct 20220.34000.34000.33500.33500.3303178,000
14 Oct 20220.34500.34500.33500.33500.330345,700
13 Oct 20220.34500.34500.34500.34500.3401-
12 Oct 20220.34500.34500.34500.34500.3401-
11 Oct 20220.34500.34500.34500.34500.340140,000
10 Oct 20220.34500.34500.34500.34500.3401-
07 Oct 20220.34500.34500.34500.34500.3401-
06 Oct 20220.34500.34500.34500.34500.3401-
05 Oct 20220.35000.35000.34500.34500.340150,000
04 Oct 20220.35500.35500.35500.35500.3500-
03 Oct 20220.35500.35500.35500.35500.35001,400
30 Sept 20220.35000.35000.35000.35000.345137,000
29 Sept 20220.35000.35000.35000.35000.3451-
28 Sept 20220.35000.35000.35000.35000.34516,600
27 Sept 20220.35500.35500.35500.35500.350013,400
26 Sept 20220.35500.36000.35500.36000.3549155,100
23 Sept 20220.35500.35500.35500.35500.3500-
22 Sept 20220.35500.35500.35500.35500.3500-
21 Sept 20220.35500.35500.35500.35500.3500-
20 Sept 20220.35500.35500.35500.35500.35003,700
19 Sept 20220.35500.35500.35500.35500.3500-
16 Sept 20220.35500.35500.35500.35500.3500-
15 Sept 20220.35500.35500.35500.35500.35007,000
14 Sept 20220.36500.36500.36500.36500.35991,600
13 Sept 20220.35500.35500.35500.35500.3500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...