Singapore markets open in 2 hours 30 minutes

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.4800+0.0400 (+1.16%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20223.42003.48003.41003.48003.48003,850,900
13 Jan 20223.49003.49003.43003.44003.44001,891,900
12 Jan 20223.51003.51003.44003.48003.48002,025,000
11 Jan 20223.42003.49003.34003.47003.47003,010,100
10 Jan 20223.52003.52003.43003.43003.43002,084,300
07 Jan 20223.63003.63003.53003.53003.53002,309,500
06 Jan 20223.64003.64003.58003.60003.60002,200,800
05 Jan 20223.75003.75003.65003.66003.66002,657,600
04 Jan 20223.80003.81003.75003.76003.76001,952,400
03 Jan 20223.82003.83003.77003.78003.7800865,000
31 Dec 20213.80003.84003.80003.82003.8200221,500
30 Dec 20213.84003.85003.81003.81003.8100380,400
29 Dec 20213.79003.88003.79003.84003.84001,282,000
28 Dec 20213.78003.81003.73003.76003.76001,235,200
27 Dec 20213.78003.81003.76003.76003.7600939,600
24 Dec 20213.78003.79003.76003.76003.7600612,200
23 Dec 20213.77003.80003.75003.76003.7600380,500
22 Dec 20213.79003.83003.73003.75003.7500869,800
21 Dec 20213.77003.79003.72003.76003.76001,005,600
20 Dec 20213.85003.85003.72003.72003.72002,039,600
17 Dec 20213.89003.89003.85003.88003.8800606,600
16 Dec 20213.91003.93003.87003.89003.8900795,100
15 Dec 20213.96003.96003.87003.88003.88001,177,200
14 Dec 20213.98003.99003.92003.94003.94001,165,000
13 Dec 20214.03004.07003.97003.98003.9800760,800
10 Dec 20214.07004.11004.01004.02004.02001,265,800
09 Dec 20214.11004.22004.08004.10004.10003,251,700
08 Dec 20214.00004.00003.94003.99003.9900466,500
07 Dec 20214.01004.03003.92003.96003.9600805,300
06 Dec 20214.04004.07003.98003.98003.9800947,700
03 Dec 20214.01004.15004.01004.06004.0600851,100
02 Dec 20214.05004.08003.98004.00004.00002,052,800
01 Dec 20214.04004.12004.00004.08004.0800502,000
30 Nov 20214.09004.13003.97004.08004.08001,611,600
29 Nov 20214.04004.14004.02004.08004.08001,028,700
26 Nov 20214.17004.18004.02004.06004.06001,509,600
25 Nov 20214.15004.22004.15004.19004.1900496,500
24 Nov 20214.19004.21004.13004.17004.17001,100,700
23 Nov 20214.23004.31004.17004.17004.17001,977,500
22 Nov 20214.14004.28004.10004.24004.24002,019,100
19 Nov 20214.16004.22004.13004.15004.15002,144,400
18 Nov 20214.07004.18003.94004.16004.16003,825,600
17 Nov 20213.85004.13003.85004.08004.08004,106,100
16 Nov 20213.81003.87003.81003.85003.8500501,500
15 Nov 20213.84003.87003.80003.81003.81001,022,400
12 Nov 20213.81003.92003.81003.84003.84001,019,200
11 Nov 20213.83003.83003.78003.81003.81001,030,900
10 Nov 20213.97003.98003.83003.85003.8500784,400
09 Nov 20213.78004.00003.78003.95003.95002,142,200
08 Nov 20213.78003.80003.77003.78003.7800300,400
05 Nov 20213.78003.80003.77003.78003.7800421,000
03 Nov 20213.80003.80003.77003.78003.7800675,300
02 Nov 20213.79003.80003.77003.78003.7800501,000
01 Nov 20213.78003.80003.77003.77003.7700518,700
29 Oct 20213.79003.81003.77003.78003.7800587,100
28 Oct 20213.81003.82003.78003.79003.7900401,800
27 Oct 20213.80003.81003.78003.79003.7900305,100
26 Oct 20213.81003.82003.76003.79003.79001,300,500
25 Oct 20213.80003.83003.80003.81003.8100500,500
22 Oct 20213.82003.85003.79003.80003.8000660,200
21 Oct 20213.78003.85003.78003.83003.83003,188,100
20 Oct 20213.82003.82003.76003.77003.77001,072,600
19 Oct 20213.80003.83003.76003.80003.80001,126,400
18 Oct 20213.73003.87003.73003.78003.78003,873,000
15 Oct 20213.72003.74003.69003.70003.70002,110,800
14 Oct 20213.69003.76003.65003.68003.68005,242,800
13 Oct 20213.78003.82003.59003.64003.64005,640,400
12 Oct 20213.82003.82003.75003.78003.7800871,400
11 Oct 20213.90003.90003.73003.81003.81003,429,600
08 Oct 20213.90003.95003.90003.90003.9000816,400
07 Oct 20213.94003.96003.86003.88003.88002,737,300
06 Oct 20214.07004.07003.90003.92003.92002,336,700
05 Oct 20214.13004.14004.00004.03004.03001,617,900
04 Oct 20214.20004.20004.14004.14004.14001,429,953
01 Oct 20214.16004.18004.14004.17004.1700928,400
30 Sep 20214.16004.21004.15004.17004.17001,172,400
29 Sep 20214.16004.19004.11004.14004.1400823,500
28 Sep 20214.29004.29004.17004.17004.1700904,300
27 Sep 20214.26004.33004.24004.29004.2900850,700
24 Sep 20214.30004.30004.24004.25004.2500813,600
23 Sep 20214.25004.35004.24004.27004.27001,497,700
22 Sep 20214.28004.28004.23004.23004.23001,145,800
21 Sep 20214.19004.26004.18004.25004.2500660,100
20 Sep 20214.24004.33004.19004.24004.2400770,800
17 Sep 20214.38004.38004.24004.25004.25001,495,400
16 Sep 20214.08004.37004.08004.33004.33002,555,600
15 Sep 20214.10004.11004.05004.07004.0700464,000
14 Sep 20214.10004.12004.08004.09004.0900698,300
13 Sep 20214.14004.14004.08004.10004.10001,037,800
10 Sep 20214.18004.19004.13004.15004.15001,189,000
09 Sep 20214.15004.22004.12004.15004.15001,716,300
08 Sep 20214.34004.34004.12004.15004.15002,482,000
07 Sep 20214.37004.37004.33004.34004.3400398,600
06 Sep 20214.36004.38004.33004.36004.3600396,500
03 Sep 20214.33004.38004.33004.36004.3600599,800
02 Sep 20214.36004.36004.31004.33004.33001,978,300
01 Sep 20214.32004.38004.31004.32004.32001,453,900
31 Aug 20214.37004.40004.31004.32004.32001,441,700
30 Aug 20214.39004.43004.36004.39004.3900676,500
27 Aug 20214.31004.42004.30004.38004.3800991,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...