Singapore markets closed

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.5200-0.0400 (-2.56%)
At close: 05:04PM SGT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.55001.58001.52001.52001.52001,709,400
23 Mar 20231.49001.59001.49001.56001.56003,718,400
22 Mar 20231.52001.54001.50001.51001.51002,090,500
21 Mar 20231.53001.53001.47001.51001.51002,799,300
20 Mar 20231.56001.56001.49001.51001.51003,158,800
17 Mar 20231.59001.60001.54001.56001.56002,076,300
16 Mar 20231.65001.65001.56001.57001.57003,023,200
15 Mar 20231.64001.67001.62001.66001.66004,207,100
14 Mar 20231.52001.62001.51001.62001.62007,816,500
13 Mar 20231.51001.53001.46001.52001.52003,492,100
10 Mar 20231.54001.54001.50001.52001.52003,283,900
09 Mar 20231.52001.57001.51001.56001.56003,430,400
08 Mar 20231.52001.56001.49001.51001.51002,591,200
07 Mar 20231.54001.56001.51001.54001.54002,746,900
06 Mar 20231.54001.56001.51001.54001.54003,608,300
03 Mar 20231.51001.54001.47001.52001.52002,638,800
02 Mar 20231.49001.52001.47001.49001.49001,954,100
01 Mar 20231.50001.50001.46001.48001.48002,357,000
28 Feb 20231.49001.53001.47001.50001.50004,128,500
27 Feb 20231.50001.51001.47001.48001.48002,188,700
24 Feb 20231.46001.51001.45001.50001.50005,763,200
23 Feb 20231.40001.48001.39001.45001.45006,145,600
22 Feb 20231.35001.45001.34001.41001.41007,395,100
21 Feb 20231.32001.37001.32001.36001.36004,252,500
20 Feb 20231.30001.32001.30001.32001.3200997,400
17 Feb 20231.30001.32001.29001.30001.30002,639,400
16 Feb 20231.34001.35001.30001.31001.31003,755,800
15 Feb 20231.33001.35001.31001.32001.32002,346,700
14 Feb 20231.30001.33001.24001.33001.33006,408,500
13 Feb 20231.32001.33001.29001.29001.29001,432,000
10 Feb 20231.34001.34001.30001.31001.31004,609,100
09 Feb 20231.34001.36001.34001.34001.34001,825,500
08 Feb 20231.35001.38001.33001.36001.36004,362,300
07 Feb 20231.36001.36001.33001.34001.34001,572,500
06 Feb 20231.39001.39001.32001.36001.36008,075,100
03 Feb 20231.42001.46001.38001.40001.400011,202,500
02 Feb 20231.47001.52001.47001.50001.50008,522,000
01 Feb 20231.44001.47001.43001.44001.44002,626,000
31 Jan 20231.42001.46001.41001.44001.44004,798,600
30 Jan 20231.48001.48001.42001.42001.42002,569,800
27 Jan 20231.56001.56001.46001.46001.46006,675,000
26 Jan 20231.46001.56001.45001.55001.55009,102,000
25 Jan 20231.45001.48001.45001.45001.45003,607,600
20 Jan 20231.42001.45001.40001.43001.43003,332,800
19 Jan 20231.41001.46001.40001.41001.41003,313,700
18 Jan 20231.39001.43001.39001.42001.42002,419,800
17 Jan 20231.42001.44001.40001.40001.40002,459,500
16 Jan 20231.48001.49001.42001.42001.42001,815,700
13 Jan 20231.49001.51001.46001.48001.48001,890,700
12 Jan 20231.56001.56001.48001.49001.49002,854,900
11 Jan 20231.48001.57001.48001.54001.54005,566,800
10 Jan 20231.44001.50001.42001.47001.47003,054,300
09 Jan 20231.45001.49001.43001.45001.45003,382,500
06 Jan 20231.39001.45001.37001.42001.42003,896,500
05 Jan 20231.38001.42001.37001.39001.39002,896,000
04 Jan 20231.36001.38001.35001.36001.36001,035,700
03 Jan 20231.40001.40001.33001.38001.38003,462,300
30 Dec 20221.42001.42001.39001.39001.39001,113,600
29 Dec 20221.41001.42001.38001.39001.39001,473,600
28 Dec 20221.44001.44001.40001.43001.43002,262,200
27 Dec 20221.43001.48001.43001.45001.45003,173,400
23 Dec 20221.41001.45001.40001.42001.42001,580,000
22 Dec 20221.41001.45001.39001.44001.44002,886,700
21 Dec 20221.39001.43001.38001.39001.39001,719,900
20 Dec 20221.46001.46001.36001.39001.39003,744,000
19 Dec 20221.44001.50001.43001.44001.44002,151,200
16 Dec 20221.56001.57001.41001.45001.45007,185,600
15 Dec 20221.61001.62001.58001.59001.59002,154,800
14 Dec 20221.63001.67001.60001.61001.61003,555,900
13 Dec 20221.56001.63001.50001.62001.62004,552,100
12 Dec 20221.55001.60001.53001.53001.53004,842,200
09 Dec 20221.42001.57001.42001.55001.55006,841,000
08 Dec 20221.45001.45001.39001.42001.42002,041,600
07 Dec 20221.42001.48001.42001.44001.44004,185,400
06 Dec 20221.47001.47001.42001.44001.44003,593,200
05 Dec 20221.33001.49001.33001.49001.49006,398,600
02 Dec 20221.34001.34001.31001.32001.3200858,700
01 Dec 20221.36001.38001.33001.34001.34001,893,100
30 Nov 20221.34001.34001.31001.33001.33001,220,100
29 Nov 20221.28001.34001.25001.34001.34001,882,200
28 Nov 20221.36001.38001.28001.29001.29001,923,500
25 Nov 20221.35001.38001.31001.36001.36002,252,900
24 Nov 20221.31001.38001.31001.34001.34003,397,300
23 Nov 20221.22001.30001.18001.30001.30007,314,900
22 Nov 20221.25001.27001.20001.21001.21004,321,300
21 Nov 20221.31001.31001.26001.27001.27002,945,700
18 Nov 20221.38001.40001.31001.31001.31004,718,600
17 Nov 20221.40001.41001.37001.38001.38002,799,300
16 Nov 20221.39001.41001.38001.41001.41002,428,800
15 Nov 20221.40001.40001.37001.38001.38002,048,900
14 Nov 20221.40001.42001.40001.41001.41003,207,500
11 Nov 20221.42001.43001.39001.40001.40004,689,300
10 Nov 20221.39001.41001.36001.36001.36002,352,800
09 Nov 20221.39001.42001.36001.42001.42004,051,500
08 Nov 20221.42001.42001.37001.38001.38001,520,500
07 Nov 20221.47001.47001.35001.40001.40006,719,000
04 Nov 20221.68001.68001.44001.46001.460014,039,400
03 Nov 20221.76001.79001.73001.73001.73001,764,800
02 Nov 20221.85001.86001.78001.79001.79001,028,400
01 Nov 20221.75001.87001.75001.87001.87002,043,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...