Singapore markets close in 5 hours 17 minutes

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9000+0.0150 (+1.69%)
As of 11:32AM SGT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.89000.91500.89000.90000.90002,716,100
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
17 Nov 20230.85000.85000.83000.85000.85003,292,000
16 Nov 20230.87500.88000.85000.85000.85003,256,000
15 Nov 20230.84500.88000.84000.87500.87507,036,400
14 Nov 20230.84500.84500.80500.82500.82506,032,100
10 Nov 20230.86000.87000.84000.84000.84007,126,300
09 Nov 20230.92500.92500.87000.87500.875011,916,700
08 Nov 20230.96000.96500.92000.93000.93005,155,000
07 Nov 20231.02001.02000.96500.96500.96506,583,300
06 Nov 20230.96501.03000.96001.03001.03005,604,000
03 Nov 20230.96000.97000.95000.96500.96503,281,900
02 Nov 20230.93000.95500.93000.94500.94503,409,400
01 Nov 20230.92500.95000.92000.92000.92002,255,900
31 Oct 20230.93500.95000.92000.93000.93001,223,400
30 Oct 20230.93500.93500.91000.93000.93001,162,800
27 Oct 20230.97500.97500.92500.93500.93504,359,400
26 Oct 20230.91500.98500.91500.97500.97507,465,300
25 Oct 20230.92000.94000.91500.93000.93002,401,300
24 Oct 20230.87000.93000.85500.92000.92005,442,800
23 Oct 20230.90500.91000.86000.87000.87003,848,100
20 Oct 20230.91500.92000.90000.90500.90501,937,600
19 Oct 20230.93000.94000.91000.92000.92001,851,600
18 Oct 20230.94500.95500.93000.93500.93501,800,900
17 Oct 20230.95000.95500.93500.95000.95002,142,800
16 Oct 20230.93500.94500.92500.94500.94502,247,900
13 Oct 20230.94000.95500.93500.94500.94501,695,100
12 Oct 20230.94000.96500.94000.95500.95505,578,300
11 Oct 20230.91500.93500.90500.93500.93504,226,200
10 Oct 20230.91000.92500.90000.90500.90504,221,500
09 Oct 20230.93500.93500.90000.90000.90003,626,400
06 Oct 20230.91000.95000.90500.94500.94504,900,000
05 Oct 20230.90000.91500.89500.91000.91002,521,300
04 Oct 20230.90500.91000.88000.89500.89503,486,300
03 Oct 20230.94000.94000.91000.91500.91504,422,000
02 Oct 20230.94000.96500.93500.94500.94503,256,900
29 Sept 20230.93000.94500.92500.94000.94002,562,500
28 Sept 20230.93500.94000.92000.92000.92001,980,300
27 Sept 20230.95000.95000.92500.93000.93003,496,400
26 Sept 20230.92000.97500.92000.94500.94508,105,000
25 Sept 20230.95000.95000.92000.92000.92003,221,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...