Singapore markets closed

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9500+0.0050 (+0.53%)
At close: 05:10PM SGT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.93500.95500.91000.95000.95002,738,200
21 Sept 20230.97500.98000.94500.94500.94506,335,500
20 Sept 20230.99500.99500.97500.98500.98503,763,300
19 Sept 20231.02001.02000.99000.99500.99505,490,700
18 Sept 20231.04001.04001.02001.02001.02001,153,900
15 Sept 20231.04001.07001.04001.04001.04002,362,000
14 Sept 20231.03001.04001.02001.03001.0300519,100
13 Sept 20231.04001.05001.02001.02001.0200960,100
12 Sept 20231.05001.07001.03001.04001.04001,166,300
11 Sept 20231.03001.05001.02001.05001.0500745,000
08 Sept 20231.05001.05001.03001.03001.0300747,500
07 Sept 20231.05001.05001.02001.05001.0500635,700
06 Sept 20231.06001.06001.03001.04001.0400798,400
05 Sept 20231.07001.07001.04001.05001.0500606,800
04 Sept 20231.06001.08001.06001.07001.07001,390,200
31 Aug 20231.06001.08001.05001.06001.06001,322,800
30 Aug 20231.05001.06001.03001.05001.05001,699,600
29 Aug 20231.05001.05001.02001.04001.0400732,100
29 Aug 20230.0033 Dividend
28 Aug 20231.08001.08001.04001.05001.04671,479,400
25 Aug 20231.07001.08001.06001.07001.0666871,300
24 Aug 20231.08001.11001.08001.09001.08662,829,800
23 Aug 20231.04001.09001.04001.07001.06664,454,600
22 Aug 20231.00001.04001.00001.04001.03674,143,200
21 Aug 20231.00001.01000.98501.00000.99691,857,300
18 Aug 20231.02001.02000.98001.00000.99693,161,200
17 Aug 20231.03001.03001.00001.03001.02684,180,700
16 Aug 20231.02001.07001.01001.03001.02687,112,000
15 Aug 20231.02001.03001.00001.01001.00684,585,400
14 Aug 20231.01001.02000.97001.02001.01689,679,700
11 Aug 20231.04001.08001.01001.01001.00689,968,000
10 Aug 20231.06001.06001.03001.03001.02681,952,900
08 Aug 20231.05001.07001.04001.05001.04671,903,200
07 Aug 20231.08001.09001.03001.05001.04672,905,900
04 Aug 20231.09001.09001.07001.08001.07662,762,800
03 Aug 20231.09001.11001.07001.08001.07663,325,900
02 Aug 20231.13001.13001.08001.09001.08663,114,800
01 Aug 20231.15001.16001.12001.12001.11652,826,700
31 Jul 20231.15001.16001.13001.14001.13642,431,800
28 Jul 20231.17001.17001.13001.14001.13643,305,900
27 Jul 20231.19001.19001.15001.17001.16633,737,600
26 Jul 20231.22001.23001.17001.19001.18632,698,700
25 Jul 20231.24001.25001.21001.22001.21621,918,800
24 Jul 20231.21001.24001.21001.24001.23611,428,000
21 Jul 20231.22001.22001.19001.22001.21622,166,900
20 Jul 20231.26001.28001.22001.24001.23613,137,600
19 Jul 20231.23001.29001.23001.27001.26602,947,100
18 Jul 20231.21001.26001.21001.24001.23612,062,900
17 Jul 20231.23001.23001.20001.21001.20621,500,000
14 Jul 20231.20001.24001.19001.23001.22612,726,600
13 Jul 20231.19001.22001.15001.20001.19624,567,900
12 Jul 20231.11001.19001.08001.18001.17635,481,000
11 Jul 20231.18001.18001.12001.13001.126411,712,200
10 Jul 20231.34001.35001.33001.34001.3358454,700
07 Jul 20231.33001.34001.30001.34001.33581,760,600
06 Jul 20231.34001.35001.32001.33001.32581,219,200
05 Jul 20231.34001.36001.33001.34001.33582,180,200
04 Jul 20231.36001.36001.33001.36001.3557796,400
03 Jul 20231.35001.38001.35001.36001.35571,495,000
30 Jun 20231.40001.41001.33001.35001.34582,907,900
28 Jun 20231.43001.44001.39001.40001.39561,494,300
27 Jun 20231.35001.42001.35001.42001.41552,492,800
26 Jun 20231.35001.37001.31001.35001.34582,794,300
23 Jun 20231.45001.45001.36001.38001.37574,716,900
22 Jun 20231.47001.48001.44001.46001.45543,636,100
21 Jun 20231.59001.60001.56001.56001.5551411,500
20 Jun 20231.62001.62001.57001.59001.5850783,300
19 Jun 20231.61001.62001.59001.61001.6049787,700
16 Jun 20231.62001.64001.61001.62001.61491,448,600
15 Jun 20231.57001.62001.55001.61001.60492,321,000
14 Jun 20231.53001.58001.53001.57001.56511,696,400
13 Jun 20231.53001.57001.52001.52001.51522,447,200
12 Jun 20231.51001.52001.49001.51001.5053552,500
09 Jun 20231.49001.52001.49001.51001.5053706,000
08 Jun 20231.51001.51001.47001.48001.4753673,900
07 Jun 20231.53001.56001.50001.50001.49531,487,800
06 Jun 20231.48001.55001.47001.52001.51522,608,300
05 Jun 20231.50001.52001.48001.49001.48531,242,100
01 Jun 20231.48001.49001.45001.46001.4554555,100
31 May 20231.50001.50001.46001.47001.4654952,400
30 May 20231.51001.51001.47001.49001.48531,660,400
29 May 20231.50001.54001.49001.50001.49532,450,200
26 May 20231.47001.50001.46001.47001.4654588,000
25 May 20231.46001.51001.44001.47001.46542,686,600
24 May 20231.44001.46001.41001.45001.4454736,400
23 May 20231.44001.44001.41001.43001.4255645,500
22 May 20231.49001.49001.42001.43001.42552,346,300
19 May 20231.51001.53001.47001.48001.47532,165,700
18 May 20231.49001.52001.47001.50001.49531,742,700
17 May 20231.49001.49001.47001.47001.4654577,900
16 May 20231.50001.50001.46001.48001.47531,741,900
15 May 20231.54001.55001.49001.50001.49532,141,500
12 May 20231.54001.54001.50001.54001.5352803,700
11 May 20231.54001.56001.52001.53001.5252941,200
10 May 20231.58001.58001.52001.54001.53521,071,900
09 May 20231.60001.60001.53001.56001.55511,716,400
08 May 20231.60001.63001.58001.58001.57501,426,500
08 May 20230.011 Dividend
05 May 20231.60001.62001.59001.60001.5840998,500
04 May 20231.59001.64001.58001.60001.58401,946,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...