Singapore markets closed

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.68500.0000 (0.00%)
At close: 05:13PM SGT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.69000.69000.67500.68500.68503,227,900
11 Apr 20240.69000.70000.68500.68500.68501,628,200
09 Apr 20240.69500.70500.69000.69000.69002,440,200
08 Apr 20240.71000.71000.68500.70000.70004,548,600
05 Apr 20240.71000.71500.70500.71000.71003,271,600
04 Apr 20240.71500.72500.71000.71000.71002,182,500
03 Apr 20240.72500.73000.71500.72000.72002,357,300
02 Apr 20240.72000.74000.71500.72500.72504,376,600
01 Apr 20240.72000.72500.71000.72500.72502,381,000
28 Mar 20240.71500.73000.71000.71500.71502,999,100
27 Mar 20240.71500.72000.71000.71500.71501,188,900
26 Mar 20240.71000.72000.70500.72000.72001,746,100
25 Mar 20240.72500.72500.70500.71000.71003,131,900
22 Mar 20240.74500.74500.72000.72500.72501,409,700
21 Mar 20240.72000.74500.71500.74000.74003,967,100
20 Mar 20240.72500.73000.71000.71500.71501,898,900
19 Mar 20240.72000.73500.71500.72000.72002,101,500
18 Mar 20240.74000.74000.72000.72000.72001,847,400
15 Mar 20240.74000.75000.73500.74000.74001,255,400
14 Mar 20240.74500.75000.72500.74000.74001,950,900
13 Mar 20240.75500.76000.73500.75000.75002,116,000
12 Mar 20240.73500.76500.73500.75000.75002,717,300
11 Mar 20240.74000.75000.73500.73500.73501,206,000
08 Mar 20240.72000.75000.72000.74000.74004,107,600
07 Mar 20240.72500.73500.71500.71500.71502,269,200
06 Mar 20240.70500.73000.70500.72500.72504,284,100
05 Mar 20240.73000.73500.70000.70500.70506,577,300
04 Mar 20240.72500.74000.72500.73500.73501,932,500
01 Mar 20240.70500.74500.70500.72500.72506,117,600
29 Feb 20240.70500.72500.69000.70500.70507,799,700
28 Feb 20240.81000.81000.71000.71500.715013,778,400
27 Feb 20240.73000.83000.73000.82000.820020,750,800
26 Feb 20240.72000.74000.71500.73500.73502,591,400
23 Feb 20240.79000.79000.71500.72000.72007,921,900
22 Feb 20240.76000.79000.75500.78500.78504,831,700
21 Feb 20240.75500.77500.75000.75500.75502,559,300
20 Feb 20240.75500.77000.75000.76000.76003,024,600
19 Feb 20240.74500.76500.74000.75500.75503,547,000
16 Feb 20240.72000.75000.71500.74500.74506,023,200
15 Feb 20240.71000.72500.70500.72000.72003,077,400
14 Feb 20240.70000.72000.70000.70500.70503,669,000
13 Feb 20240.68500.72500.68000.71000.71006,937,600
09 Feb 20240.69500.69500.68000.68500.68501,496,100
08 Feb 20240.70500.70500.69000.69500.69502,455,100
07 Feb 20240.70000.71000.69000.70000.70004,803,500
06 Feb 20240.67000.70000.67000.70000.70008,481,000
05 Feb 20240.69500.69500.67000.67000.67003,423,300
02 Feb 20240.70000.72000.69000.69500.69506,401,300
01 Feb 20240.68500.70000.67500.69500.69503,387,500
31 Jan 20240.73500.73500.69000.69000.69007,966,800
30 Jan 20240.73500.75500.73000.73500.73507,458,700
29 Jan 20240.72000.73000.71000.73000.73003,997,600
26 Jan 20240.74000.75000.72000.72500.72505,899,200
25 Jan 20240.74500.76000.73500.74000.74004,032,300
24 Jan 20240.77000.78000.73500.74500.74507,998,300
23 Jan 20240.78500.79500.76500.77000.77005,182,500
22 Jan 20240.81500.82000.78500.78500.78503,871,800
19 Jan 20240.81500.82500.80000.80500.80503,310,000
18 Jan 20240.81000.82000.80000.81000.81003,856,600
17 Jan 20240.84500.84500.81000.81000.81006,390,400
16 Jan 20240.84500.85500.84000.84500.84503,163,300
15 Jan 20240.86500.86500.86500.86500.8650-
12 Jan 20240.86500.87500.86000.86500.86501,959,300
11 Jan 20240.88000.88500.86000.86500.86504,859,700
10 Jan 20240.89000.89000.87000.87500.87502,476,100
09 Jan 20240.89500.90000.88500.88500.88503,563,900
08 Jan 20240.90000.91500.87500.88000.88003,488,300
05 Jan 20240.90000.90500.88500.90000.90002,438,400
04 Jan 20240.91000.91000.88500.89500.89502,317,700
03 Jan 20240.91000.92000.90000.91500.91501,952,400
02 Jan 20240.92000.93000.91500.92000.92003,056,900
29 Dec 20230.90500.92500.90000.91500.91503,487,400
28 Dec 20230.88000.92000.87500.90500.90507,964,900
27 Dec 20230.87000.89000.86000.88000.88006,010,200
26 Dec 20230.85500.87000.85000.86500.86502,602,100
22 Dec 20230.86000.87500.84500.85000.85004,894,300
21 Dec 20230.91000.91000.83000.85500.855015,805,800
20 Dec 20230.95000.95500.91500.92000.92005,904,959
19 Dec 20230.92500.96000.92500.94500.94505,021,600
18 Dec 20230.92500.93500.91500.92500.92501,942,000
15 Dec 20230.93500.93500.91500.92500.92502,319,800
14 Dec 20230.93500.95000.93000.93500.93504,142,700
13 Dec 20230.92000.94000.90500.92500.92502,832,500
12 Dec 20230.91500.92500.90500.91500.91501,537,800
11 Dec 20230.90000.92500.89500.91000.91002,702,700
08 Dec 20230.88500.91000.88500.89500.89502,800,900
07 Dec 20230.89000.89000.86500.88000.88002,038,300
06 Dec 20230.86000.89500.86000.89500.89503,556,400
05 Dec 20230.88500.89000.85500.86000.86004,235,900
04 Dec 20230.89500.90000.88000.89000.89001,482,200
01 Dec 20230.89000.91000.88000.89000.89001,510,600
30 Nov 20230.92000.92000.88000.88500.88501,973,400
29 Nov 20230.89000.92500.89000.92500.92505,062,300
28 Nov 20230.89000.91000.87000.88500.88501,390,300
27 Nov 20230.87500.91000.86500.90000.90003,305,400
24 Nov 20230.89000.89500.87000.88500.88501,342,500
23 Nov 20230.90000.91500.88000.89000.89002,364,900
22 Nov 20230.89000.91000.87500.90000.90002,221,300
21 Nov 20230.87000.89000.85500.89000.89005,128,600
20 Nov 20230.85000.86500.84500.86000.86002,321,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...