Yahoo

Mail

Singapore markets open in 3 hours 5 minutes

Straits Times Index
3,384.29
+20.61(+0.61%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,907.62
-510.20(-2.18%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Nam Lee Pressed Metal Industries Limited (G0I.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3350

0.0000

(0.00%)

At close: 04:54PM SGT

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3400	0.3400	0.3350	0.3350	0.3350	33,100
02 Feb 2023	0.3350	0.3350	0.3300	0.3350	0.3350	10,500
01 Feb 2023	0.3300	0.3300	0.3300	0.3300	0.3300	10,000
31 Jan 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
30 Jan 2023	0.3300	0.3350	0.3300	0.3350	0.3350	30,000
27 Jan 2023	0.3350	0.3400	0.3350	0.3400	0.3400	66,600
26 Jan 2023	0.3400	0.3400	0.3350	0.3350	0.3350	12,400
26 Jan 2023	0.005 Dividend
25 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3500	416,300
20 Jan 2023	0.3550	0.3550	0.3500	0.3550	0.3500	37,200
19 Jan 2023	0.3500	0.3550	0.3500	0.3550	0.3500	112,700
18 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3500	43,000
17 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3500	5,000
16 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3500	5,000
13 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3451	160,000
12 Jan 2023	0.3550	0.3550	0.3500	0.3500	0.3451	473,000
11 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3500	510,000
10 Jan 2023	0.3500	0.3550	0.3500	0.3500	0.3451	350,300
09 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3451	-
06 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3451	31,400
05 Jan 2023	0.3550	0.3550	0.3550	0.3550	0.3500	100
04 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3451	-
03 Jan 2023	0.3500	0.3500	0.3500	0.3500	0.3451	-
30 Dec 2022	0.3550	0.3550	0.3500	0.3500	0.3451	45,500
29 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3451	132,500
28 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3451	209,500
27 Dec 2022	0.3500	0.3500	0.3500	0.3500	0.3451	81,700
23 Dec 2022	0.3450	0.3550	0.3450	0.3450	0.3401	27,300
22 Dec 2022	0.3550	0.3550	0.3500	0.3500	0.3451	3,100
21 Dec 2022	0.3500	0.3550	0.3500	0.3500	0.3451	5,600
20 Dec 2022	0.3450	0.3500	0.3450	0.3500	0.3451	86,700
19 Dec 2022	0.3500	0.3500	0.3450	0.3450	0.3401	84,100
16 Dec 2022	0.3500	0.3500	0.3450	0.3450	0.3401	40,000
15 Dec 2022	0.3550	0.3550	0.3450	0.3500	0.3451	163,700
14 Dec 2022	0.3450	0.3500	0.3450	0.3500	0.3451	50,800
13 Dec 2022	0.3450	0.3450	0.3400	0.3400	0.3352	320,400
12 Dec 2022	0.3450	0.3450	0.3400	0.3450	0.3401	492,200
09 Dec 2022	0.3450	0.3450	0.3450	0.3450	0.3401	107,100
08 Dec 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
07 Dec 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
06 Dec 2022	0.3450	0.3450	0.3450	0.3450	0.3401	25,000
05 Dec 2022	0.3450	0.3450	0.3450	0.3450	0.3401	5,000
02 Dec 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
01 Dec 2022	0.3350	0.3400	0.3350	0.3400	0.3352	128,400
30 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	1,600
29 Nov 2022	0.3350	0.3350	0.3300	0.3300	0.3254	145,500
28 Nov 2022	0.3450	0.3450	0.3350	0.3350	0.3303	92,400
25 Nov 2022	0.3500	0.3550	0.3500	0.3550	0.3500	42,000
24 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3451	10,000
23 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3451	-
22 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3451	7,200
21 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
18 Nov 2022	0.3450	0.3450	0.3400	0.3450	0.3401	50,700
17 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3401	70,000
16 Nov 2022	0.3450	0.3450	0.3450	0.3450	0.3401	14,900
15 Nov 2022	0.3500	0.3500	0.3500	0.3500	0.3451	3,000
14 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
11 Nov 2022	0.3400	0.3400	0.3350	0.3400	0.3352	111,200
10 Nov 2022	0.3350	0.3350	0.3350	0.3350	0.3303	-
09 Nov 2022	0.3350	0.3350	0.3350	0.3350	0.3303	1,500
08 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
07 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
04 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
03 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
02 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
01 Nov 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
31 Oct 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
28 Oct 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
27 Oct 2022	0.3250	0.3400	0.3200	0.3400	0.3352	137,500
26 Oct 2022	0.3350	0.3350	0.3250	0.3250	0.3204	18,100
25 Oct 2022	0.3200	0.3200	0.3150	0.3150	0.3106	215,500
21 Oct 2022	0.3350	0.3350	0.3200	0.3200	0.3155	211,900
20 Oct 2022	0.3400	0.3400	0.3400	0.3400	0.3352	-
19 Oct 2022	0.3400	0.3400	0.3400	0.3400	0.3352	1,000
18 Oct 2022	0.3350	0.3350	0.3350	0.3350	0.3303	-
17 Oct 2022	0.3400	0.3400	0.3350	0.3350	0.3303	178,000
14 Oct 2022	0.3450	0.3450	0.3350	0.3350	0.3303	45,700
13 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
12 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
11 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3401	40,000
10 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
07 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
06 Oct 2022	0.3450	0.3450	0.3450	0.3450	0.3401	-
05 Oct 2022	0.3500	0.3500	0.3450	0.3450	0.3401	50,000
04 Oct 2022	0.3550	0.3550	0.3550	0.3550	0.3500	-
03 Oct 2022	0.3550	0.3550	0.3550	0.3550	0.3500	1,400
30 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3451	37,000
29 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3451	-
28 Sept 2022	0.3500	0.3500	0.3500	0.3500	0.3451	6,600
27 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	13,400
26 Sept 2022	0.3550	0.3600	0.3550	0.3600	0.3549	155,100
23 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	-
22 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	-
21 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	-
20 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	3,700
19 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	-
16 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	-
15 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	7,000
14 Sept 2022	0.3650	0.3650	0.3650	0.3650	0.3599	1,600
13 Sept 2022	0.3550	0.3550	0.3550	0.3550	0.3500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,907.62-510.20(-2.18%)

CMC Crypto 200535.42-1.43(-0.27%)

Nam Lee Pressed Metal Industries Limited (G0I.SI)

Straits Times Index
3,384.29
+20.61(+0.61%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,907.62
-510.20(-2.18%)

CMC Crypto 200
535.42
-1.43(-0.27%)