Singapore Markets closed

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.39000.0000 (0.00%)
At close: 1:26PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.38000.38500.37500.37500.3750410,500
25 Nov 20210.39000.39000.38500.39000.390039,600
24 Nov 20210.39000.39000.38500.39000.390096,500
23 Nov 20210.39000.39000.38500.39000.3900105,100
22 Nov 20210.38500.38500.38500.38500.385024,300
19 Nov 20210.39000.39000.39000.39000.39002,000
18 Nov 20210.39000.39000.39000.39000.390025,000
17 Nov 20210.39000.39000.39000.39000.390079,100
16 Nov 20210.39000.39000.39000.39000.390015,000
15 Nov 20210.38500.39000.38000.39000.390051,300
12 Nov 20210.38500.38500.38500.38500.385090,600
11 Nov 20210.38500.38500.38500.38500.3850-
10 Nov 20210.38500.38500.38500.38500.385050,000
09 Nov 20210.38000.38000.38000.38000.380085,000
08 Nov 20210.38000.38000.38000.38000.38005,000
05 Nov 20210.38000.38000.38000.38000.3800261,300
03 Nov 20210.37500.37500.37500.37500.37503,000
02 Nov 20210.37500.37500.37500.37500.3750-
01 Nov 20210.38000.38000.37500.37500.3750281,400
29 Oct 20210.38000.38000.38000.38000.3800-
28 Oct 20210.38000.38000.38000.38000.3800-
27 Oct 20210.38000.38000.38000.38000.380023,000
26 Oct 20210.38000.38000.38000.38000.3800157,100
25 Oct 20210.38000.38000.38000.38000.38004,100
22 Oct 20210.38500.38500.38500.38500.3850-
21 Oct 20210.38000.38500.38000.38500.385057,500
20 Oct 20210.38000.38500.38000.38500.385025,100
19 Oct 20210.38000.38500.38000.38500.3850130,200
18 Oct 20210.38500.39000.38000.38500.385095,200
15 Oct 20210.38000.38000.38000.38000.380048,700
14 Oct 20210.38500.39000.38500.39000.39008,300
13 Oct 20210.38000.38000.38000.38000.380050,000
12 Oct 20210.38000.38000.38000.38000.3800-
11 Oct 20210.38000.38000.38000.38000.380020,000
08 Oct 20210.37500.38000.37500.38000.380024,800
07 Oct 20210.38000.38500.38000.38000.380077,300
06 Oct 20210.37500.38000.37500.38000.380037,000
05 Oct 20210.38000.38000.38000.38000.3800-
04 Oct 20210.38000.38000.37500.38000.380052,700
01 Oct 20210.38500.38500.38000.38000.3800115,000
30 Sep 20210.39000.39000.38500.38500.3850111,500
29 Sep 20210.39000.39000.39000.39000.3900-
28 Sep 20210.38000.39000.38000.39000.3900157,900
27 Sep 20210.38000.39000.38000.39000.390097,100
24 Sep 20210.38000.38000.38000.38000.380057,500
23 Sep 20210.38500.39000.38500.39000.390016,600
22 Sep 20210.38000.39000.38000.39000.3900259,600
21 Sep 20210.37000.38000.37000.38000.3800138,400
20 Sep 20210.36500.38000.36500.38000.3800121,600
17 Sep 20210.36500.36500.36500.36500.36502,200
16 Sep 20210.38500.38500.37000.37000.370011,500
15 Sep 20210.38500.38500.37500.37500.375056,400
14 Sep 20210.36500.39000.36500.38000.3800567,400
13 Sep 20210.36000.37000.36000.37000.3700304,200
10 Sep 20210.36000.36000.36000.36000.360040,000
09 Sep 20210.36000.36000.36000.36000.360028,000
08 Sep 20210.36500.36500.36000.36000.360028,000
07 Sep 20210.36000.36500.36000.36500.365021,800
06 Sep 20210.36000.36500.35500.35500.3550118,500
03 Sep 20210.36000.36500.36000.36500.365045,100
02 Sep 20210.36000.36000.36000.36000.360055,000
01 Sep 20210.35000.35000.35000.35000.3500-
31 Aug 20210.35000.35000.35000.35000.350066,400
30 Aug 20210.35500.36000.35000.36000.3600136,200
27 Aug 20210.35500.36000.35000.35000.350074,500
26 Aug 20210.35500.35500.35500.35500.355025,000
25 Aug 20210.35500.36500.35500.36500.36503,100
24 Aug 20210.36000.37000.36000.36000.360050,700
23 Aug 20210.36000.36000.36000.36000.360060,000
20 Aug 20210.37000.37000.37000.37000.37005,000
19 Aug 20210.36000.36000.36000.36000.36006,700
18 Aug 20210.36000.36000.36000.36000.360012,000
17 Aug 20210.36000.36000.36000.36000.3600-
16 Aug 20210.36000.36500.36000.36000.3600202,200
13 Aug 20210.36000.36500.36000.36500.3650180,000
12 Aug 20210.36500.36500.36500.36500.3650-
11 Aug 20210.36000.37000.36000.36500.3650213,000
10 Aug 20210.36000.36000.36000.36000.360048,000
06 Aug 20210.36000.37000.36000.37000.3700125,000
05 Aug 20210.36000.36000.35500.36000.360043,000
04 Aug 20210.36000.36000.36000.36000.360020,000
03 Aug 20210.36000.36500.36000.36500.3650125,000
02 Aug 20210.36000.36000.35500.36000.360091,100
30 Jul 20210.36000.36500.36000.36500.3650109,300
29 Jul 20210.36000.36000.36000.36000.360040,000
28 Jul 20210.35500.36000.35500.36000.360028,000
27 Jul 20210.36000.36000.35500.35500.355025,000
26 Jul 20210.37000.37000.36500.36500.3650137,100
23 Jul 20210.36000.36000.36000.36000.3600-
22 Jul 20210.36000.36000.35500.36000.360051,500
21 Jul 20210.35500.36000.35500.36000.360020,300
19 Jul 20210.35500.35500.35500.35500.355011,500
16 Jul 20210.36500.36500.35500.35500.355056,400
15 Jul 20210.36500.36500.36500.36500.365043,300
14 Jul 20210.36500.36500.36500.36500.36508,100
13 Jul 20210.36500.36500.36000.36000.360047,500
12 Jul 20210.36000.36500.35500.36500.365050,000
09 Jul 20210.36000.36000.36000.36000.360010,000
08 Jul 20210.36000.36000.36000.36000.360084,300
07 Jul 20210.36500.36500.35500.35500.3550177,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...