Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,857.07 -450.93 (-1.59%) CMC Crypto 200
606.84 -11.55 (-1.87%)
Nanofilm Technologies International Limited (MZH.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 1,709,400 |
| 23 Mar 2023 | 1.4900 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 3,718,400 |
| 22 Mar 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 2,090,500 |
| 21 Mar 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5100 | 1.5100 | 2,799,300 |
| 20 Mar 2023 | 1.5600 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 3,158,800 |
| 17 Mar 2023 | 1.5900 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 2,076,300 |
| 16 Mar 2023 | 1.6500 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 3,023,200 |
| 15 Mar 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 4,207,100 |
| 14 Mar 2023 | 1.5200 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 7,816,500 |
| 13 Mar 2023 | 1.5100 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 3,492,100 |
| 10 Mar 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 3,283,900 |
| 09 Mar 2023 | 1.5200 | 1.5700 | 1.5100 | 1.5600 | 1.5600 | 3,430,400 |
| 08 Mar 2023 | 1.5200 | 1.5600 | 1.4900 | 1.5100 | 1.5100 | 2,591,200 |
| 07 Mar 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 2,746,900 |
| 06 Mar 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 3,608,300 |
| 03 Mar 2023 | 1.5100 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 2,638,800 |
| 02 Mar 2023 | 1.4900 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 1,954,100 |
| 01 Mar 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 2,357,000 |
| 28 Feb 2023 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 4,128,500 |
| 27 Feb 2023 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 2,188,700 |
| 24 Feb 2023 | 1.4600 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 5,763,200 |
| 23 Feb 2023 | 1.4000 | 1.4800 | 1.3900 | 1.4500 | 1.4500 | 6,145,600 |
| 22 Feb 2023 | 1.3500 | 1.4500 | 1.3400 | 1.4100 | 1.4100 | 7,395,100 |
| 21 Feb 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 4,252,500 |
| 20 Feb 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 997,400 |
| 17 Feb 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 2,639,400 |
| 16 Feb 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 3,755,800 |
| 15 Feb 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 2,346,700 |
| 14 Feb 2023 | 1.3000 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 6,408,500 |
| 13 Feb 2023 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 1,432,000 |
| 10 Feb 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 4,609,100 |
| 09 Feb 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 1,825,500 |
| 08 Feb 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 4,362,300 |
| 07 Feb 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 1,572,500 |
| 06 Feb 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3600 | 1.3600 | 8,075,100 |
| 03 Feb 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4000 | 1.4000 | 11,202,500 |
| 02 Feb 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 8,522,000 |
| 01 Feb 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4400 | 2,626,000 |
| 31 Jan 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 4,798,600 |
| 30 Jan 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 2,569,800 |
| 27 Jan 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 6,675,000 |
| 26 Jan 2023 | 1.4600 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 9,102,000 |
| 25 Jan 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 3,607,600 |
| 20 Jan 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 3,332,800 |
| 19 Jan 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 3,313,700 |
| 18 Jan 2023 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4200 | 2,419,800 |
| 17 Jan 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 2,459,500 |
| 16 Jan 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4200 | 1,815,700 |
| 13 Jan 2023 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 1,890,700 |
| 12 Jan 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 2,854,900 |
| 11 Jan 2023 | 1.4800 | 1.5700 | 1.4800 | 1.5400 | 1.5400 | 5,566,800 |
| 10 Jan 2023 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4700 | 3,054,300 |
| 09 Jan 2023 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 3,382,500 |
| 06 Jan 2023 | 1.3900 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 3,896,500 |
| 05 Jan 2023 | 1.3800 | 1.4200 | 1.3700 | 1.3900 | 1.3900 | 2,896,000 |
| 04 Jan 2023 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 1,035,700 |
| 03 Jan 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 3,462,300 |
| 30 Dec 2022 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 1,113,600 |
| 29 Dec 2022 | 1.4100 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 1,473,600 |
| 28 Dec 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 2,262,200 |
| 27 Dec 2022 | 1.4300 | 1.4800 | 1.4300 | 1.4500 | 1.4500 | 3,173,400 |
| 23 Dec 2022 | 1.4100 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 1,580,000 |
| 22 Dec 2022 | 1.4100 | 1.4500 | 1.3900 | 1.4400 | 1.4400 | 2,886,700 |
| 21 Dec 2022 | 1.3900 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 1,719,900 |
| 20 Dec 2022 | 1.4600 | 1.4600 | 1.3600 | 1.3900 | 1.3900 | 3,744,000 |
| 19 Dec 2022 | 1.4400 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 2,151,200 |
| 16 Dec 2022 | 1.5600 | 1.5700 | 1.4100 | 1.4500 | 1.4500 | 7,185,600 |
| 15 Dec 2022 | 1.6100 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 2,154,800 |
| 14 Dec 2022 | 1.6300 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 3,555,900 |
| 13 Dec 2022 | 1.5600 | 1.6300 | 1.5000 | 1.6200 | 1.6200 | 4,552,100 |
| 12 Dec 2022 | 1.5500 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 4,842,200 |
| 09 Dec 2022 | 1.4200 | 1.5700 | 1.4200 | 1.5500 | 1.5500 | 6,841,000 |
| 08 Dec 2022 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 2,041,600 |
| 07 Dec 2022 | 1.4200 | 1.4800 | 1.4200 | 1.4400 | 1.4400 | 4,185,400 |
| 06 Dec 2022 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 3,593,200 |
| 05 Dec 2022 | 1.3300 | 1.4900 | 1.3300 | 1.4900 | 1.4900 | 6,398,600 |
| 02 Dec 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 858,700 |
| 01 Dec 2022 | 1.3600 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 1,893,100 |
| 30 Nov 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 1,220,100 |
| 29 Nov 2022 | 1.2800 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 1,882,200 |
| 28 Nov 2022 | 1.3600 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 1,923,500 |
| 25 Nov 2022 | 1.3500 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,252,900 |
| 24 Nov 2022 | 1.3100 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 3,397,300 |
| 23 Nov 2022 | 1.2200 | 1.3000 | 1.1800 | 1.3000 | 1.3000 | 7,314,900 |
| 22 Nov 2022 | 1.2500 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 4,321,300 |
| 21 Nov 2022 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 2,945,700 |
| 18 Nov 2022 | 1.3800 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 4,718,600 |
| 17 Nov 2022 | 1.4000 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 2,799,300 |
| 16 Nov 2022 | 1.3900 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 2,428,800 |
| 15 Nov 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 2,048,900 |
| 14 Nov 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 3,207,500 |
| 11 Nov 2022 | 1.4200 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 4,689,300 |
| 10 Nov 2022 | 1.3900 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 2,352,800 |
| 09 Nov 2022 | 1.3900 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 4,051,500 |
| 08 Nov 2022 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 1,520,500 |
| 07 Nov 2022 | 1.4700 | 1.4700 | 1.3500 | 1.4000 | 1.4000 | 6,719,000 |
| 04 Nov 2022 | 1.6800 | 1.6800 | 1.4400 | 1.4600 | 1.4600 | 14,039,400 |
| 03 Nov 2022 | 1.7600 | 1.7900 | 1.7300 | 1.7300 | 1.7300 | 1,764,800 |
| 02 Nov 2022 | 1.8500 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 1,028,400 |
| 01 Nov 2022 | 1.7500 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 2,043,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
