MZH.SI - Nanofilm Technologies International Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20231.48001.49001.45001.46001.4600555,100
31 May 20231.50001.50001.46001.47001.4700952,400
30 May 20231.51001.51001.47001.49001.49001,660,400
29 May 20231.50001.54001.49001.50001.50002,450,200
26 May 20231.47001.50001.46001.47001.4700588,000
25 May 20231.46001.51001.44001.47001.47002,686,600
24 May 20231.44001.46001.41001.45001.4500736,400
23 May 20231.44001.44001.41001.43001.4300645,500
22 May 20231.49001.49001.42001.43001.43002,346,300
19 May 20231.51001.53001.47001.48001.48002,165,700
18 May 20231.49001.52001.47001.50001.50001,742,700
17 May 20231.49001.49001.47001.47001.4700577,900
16 May 20231.50001.50001.46001.48001.48001,741,900
15 May 20231.54001.55001.49001.50001.50002,141,500
12 May 20231.54001.54001.50001.54001.5400803,700
11 May 20231.54001.56001.52001.53001.5300941,200
10 May 20231.58001.58001.52001.54001.54001,071,900
09 May 20231.60001.60001.53001.56001.56001,716,400
08 May 20231.60001.63001.58001.58001.58001,426,500
08 May 20230.011 Dividend
05 May 20231.60001.62001.59001.60001.5890998,500
04 May 20231.59001.64001.58001.60001.58901,946,400
03 May 20231.53001.59001.52001.59001.57913,003,800
02 May 20231.49001.54001.49001.54001.52941,381,600
28 Apr 20231.49001.52001.49001.50001.48972,094,300
27 Apr 20231.48001.49001.46001.47001.4599933,500
26 Apr 20231.49001.50001.48001.48001.46981,466,300
25 Apr 20231.50001.51001.47001.50001.48972,115,200
24 Apr 20231.51001.52001.48001.50001.48971,792,000
21 Apr 20231.50001.54001.47001.51001.49964,359,700
20 Apr 20231.46001.56001.43001.50001.489711,131,700
19 Apr 20231.70001.70001.64001.65001.63872,128,700
18 Apr 20231.69001.73001.68001.69001.67841,929,000
17 Apr 20231.70001.71001.68001.68001.66841,558,000
14 Apr 20231.72001.73001.68001.69001.67841,160,500
13 Apr 20231.69001.72001.66001.70001.68831,496,500
12 Apr 20231.77001.77001.69001.70001.68832,905,100
11 Apr 20231.76001.82001.74001.76001.74792,600,900
10 Apr 20231.63001.79001.63001.77001.75786,227,300
06 Apr 20231.64001.64001.62001.63001.6188496,800
05 Apr 20231.65001.65001.61001.64001.62872,952,700
04 Apr 20231.68001.70001.65001.65001.63873,125,200
03 Apr 20231.63001.66001.63001.65001.63872,908,700
31 Mar 20231.60001.62001.59001.61001.59891,625,400
30 Mar 20231.59001.63001.59001.60001.58903,883,100
29 Mar 20231.56001.58001.55001.57001.55921,297,800
28 Mar 20231.57001.60001.55001.55001.53931,480,100
27 Mar 20231.53001.57001.53001.57001.55921,178,900
24 Mar 20231.55001.58001.52001.52001.50951,709,400
23 Mar 20231.49001.59001.49001.56001.54933,718,400
22 Mar 20231.52001.54001.50001.51001.49962,090,500
21 Mar 20231.53001.53001.47001.51001.49962,799,300
20 Mar 20231.56001.56001.49001.51001.49963,158,800
17 Mar 20231.59001.60001.54001.56001.54932,076,300
16 Mar 20231.65001.65001.56001.57001.55923,023,200
15 Mar 20231.64001.67001.62001.66001.64864,207,100
14 Mar 20231.52001.62001.51001.62001.60897,816,500
13 Mar 20231.51001.53001.46001.52001.50953,492,100
10 Mar 20231.54001.54001.50001.52001.50953,283,900
09 Mar 20231.52001.57001.51001.56001.54933,430,400
08 Mar 20231.52001.56001.49001.51001.49962,591,200
07 Mar 20231.54001.56001.51001.54001.52942,746,900
06 Mar 20231.54001.56001.51001.54001.52943,608,300
03 Mar 20231.51001.54001.47001.52001.50952,638,800
02 Mar 20231.49001.52001.47001.49001.47981,954,100
01 Mar 20231.50001.50001.46001.48001.46982,357,000
28 Feb 20231.49001.53001.47001.50001.48974,128,500
27 Feb 20231.50001.51001.47001.48001.46982,188,700
24 Feb 20231.46001.51001.45001.50001.48975,763,200
23 Feb 20231.40001.48001.39001.45001.44006,145,600
22 Feb 20231.35001.45001.34001.41001.40037,395,100
21 Feb 20231.32001.37001.32001.36001.35074,252,500
20 Feb 20231.30001.32001.30001.32001.3109997,400
17 Feb 20231.30001.32001.29001.30001.29112,639,400
16 Feb 20231.34001.35001.30001.31001.30103,755,800
15 Feb 20231.33001.35001.31001.32001.31092,346,700
14 Feb 20231.30001.33001.24001.33001.32096,408,500
13 Feb 20231.32001.33001.29001.29001.28111,432,000
10 Feb 20231.34001.34001.30001.31001.30104,609,100
09 Feb 20231.34001.36001.34001.34001.33081,825,500
08 Feb 20231.35001.38001.33001.36001.35074,362,300
07 Feb 20231.36001.36001.33001.34001.33081,572,500
06 Feb 20231.39001.39001.32001.36001.35078,075,100
03 Feb 20231.42001.46001.38001.40001.390411,202,500
02 Feb 20231.47001.52001.47001.50001.48978,522,000
01 Feb 20231.44001.47001.43001.44001.43012,626,000
31 Jan 20231.42001.46001.41001.44001.43014,798,600
30 Jan 20231.48001.48001.42001.42001.41022,569,800
27 Jan 20231.56001.56001.46001.46001.45006,675,000
26 Jan 20231.46001.56001.45001.55001.53939,102,000
25 Jan 20231.45001.48001.45001.45001.44003,607,600
20 Jan 20231.42001.45001.40001.43001.42023,332,800
19 Jan 20231.41001.46001.40001.41001.40033,313,700
18 Jan 20231.39001.43001.39001.42001.41022,419,800
17 Jan 20231.42001.44001.40001.40001.39042,459,500
16 Jan 20231.48001.49001.42001.42001.41021,815,700
13 Jan 20231.49001.51001.46001.48001.46981,890,700
12 Jan 20231.56001.56001.48001.49001.47982,854,900
11 Jan 20231.48001.57001.48001.54001.52945,566,800
10 Jan 20231.44001.50001.42001.47001.45993,054,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...