MZH.SI - Nanofilm Technologies International Limited
SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 1.4800 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 555,100 |
| 31 May 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 952,400 |
| 30 May 2023 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 1,660,400 |
| 29 May 2023 | 1.5000 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 2,450,200 |
| 26 May 2023 | 1.4700 | 1.5000 | 1.4600 | 1.4700 | 1.4700 | 588,000 |
| 25 May 2023 | 1.4600 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 2,686,600 |
| 24 May 2023 | 1.4400 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 736,400 |
| 23 May 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 645,500 |
| 22 May 2023 | 1.4900 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 2,346,300 |
| 19 May 2023 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 2,165,700 |
| 18 May 2023 | 1.4900 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 1,742,700 |
| 17 May 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 577,900 |
| 16 May 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 1,741,900 |
| 15 May 2023 | 1.5400 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 2,141,500 |
| 12 May 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 803,700 |
| 11 May 2023 | 1.5400 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 941,200 |
| 10 May 2023 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 1,071,900 |
| 09 May 2023 | 1.6000 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 1,716,400 |
| 08 May 2023 | 1.6000 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 1,426,500 |
| 08 May 2023 | 0.011 Dividend | |||||
| 05 May 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6000 | 1.5890 | 998,500 |
| 04 May 2023 | 1.5900 | 1.6400 | 1.5800 | 1.6000 | 1.5890 | 1,946,400 |
| 03 May 2023 | 1.5300 | 1.5900 | 1.5200 | 1.5900 | 1.5791 | 3,003,800 |
| 02 May 2023 | 1.4900 | 1.5400 | 1.4900 | 1.5400 | 1.5294 | 1,381,600 |
| 28 Apr 2023 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.4897 | 2,094,300 |
| 27 Apr 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4599 | 933,500 |
| 26 Apr 2023 | 1.4900 | 1.5000 | 1.4800 | 1.4800 | 1.4698 | 1,466,300 |
| 25 Apr 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5000 | 1.4897 | 2,115,200 |
| 24 Apr 2023 | 1.5100 | 1.5200 | 1.4800 | 1.5000 | 1.4897 | 1,792,000 |
| 21 Apr 2023 | 1.5000 | 1.5400 | 1.4700 | 1.5100 | 1.4996 | 4,359,700 |
| 20 Apr 2023 | 1.4600 | 1.5600 | 1.4300 | 1.5000 | 1.4897 | 11,131,700 |
| 19 Apr 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6387 | 2,128,700 |
| 18 Apr 2023 | 1.6900 | 1.7300 | 1.6800 | 1.6900 | 1.6784 | 1,929,000 |
| 17 Apr 2023 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6684 | 1,558,000 |
| 14 Apr 2023 | 1.7200 | 1.7300 | 1.6800 | 1.6900 | 1.6784 | 1,160,500 |
| 13 Apr 2023 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.6883 | 1,496,500 |
| 12 Apr 2023 | 1.7700 | 1.7700 | 1.6900 | 1.7000 | 1.6883 | 2,905,100 |
| 11 Apr 2023 | 1.7600 | 1.8200 | 1.7400 | 1.7600 | 1.7479 | 2,600,900 |
| 10 Apr 2023 | 1.6300 | 1.7900 | 1.6300 | 1.7700 | 1.7578 | 6,227,300 |
| 06 Apr 2023 | 1.6400 | 1.6400 | 1.6200 | 1.6300 | 1.6188 | 496,800 |
| 05 Apr 2023 | 1.6500 | 1.6500 | 1.6100 | 1.6400 | 1.6287 | 2,952,700 |
| 04 Apr 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6500 | 1.6387 | 3,125,200 |
| 03 Apr 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6500 | 1.6387 | 2,908,700 |
| 31 Mar 2023 | 1.6000 | 1.6200 | 1.5900 | 1.6100 | 1.5989 | 1,625,400 |
| 30 Mar 2023 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.5890 | 3,883,100 |
| 29 Mar 2023 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5592 | 1,297,800 |
| 28 Mar 2023 | 1.5700 | 1.6000 | 1.5500 | 1.5500 | 1.5393 | 1,480,100 |
| 27 Mar 2023 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5592 | 1,178,900 |
| 24 Mar 2023 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5095 | 1,709,400 |
| 23 Mar 2023 | 1.4900 | 1.5900 | 1.4900 | 1.5600 | 1.5493 | 3,718,400 |
| 22 Mar 2023 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.4996 | 2,090,500 |
| 21 Mar 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5100 | 1.4996 | 2,799,300 |
| 20 Mar 2023 | 1.5600 | 1.5600 | 1.4900 | 1.5100 | 1.4996 | 3,158,800 |
| 17 Mar 2023 | 1.5900 | 1.6000 | 1.5400 | 1.5600 | 1.5493 | 2,076,300 |
| 16 Mar 2023 | 1.6500 | 1.6500 | 1.5600 | 1.5700 | 1.5592 | 3,023,200 |
| 15 Mar 2023 | 1.6400 | 1.6700 | 1.6200 | 1.6600 | 1.6486 | 4,207,100 |
| 14 Mar 2023 | 1.5200 | 1.6200 | 1.5100 | 1.6200 | 1.6089 | 7,816,500 |
| 13 Mar 2023 | 1.5100 | 1.5300 | 1.4600 | 1.5200 | 1.5095 | 3,492,100 |
| 10 Mar 2023 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | 1.5095 | 3,283,900 |
| 09 Mar 2023 | 1.5200 | 1.5700 | 1.5100 | 1.5600 | 1.5493 | 3,430,400 |
| 08 Mar 2023 | 1.5200 | 1.5600 | 1.4900 | 1.5100 | 1.4996 | 2,591,200 |
| 07 Mar 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5294 | 2,746,900 |
| 06 Mar 2023 | 1.5400 | 1.5600 | 1.5100 | 1.5400 | 1.5294 | 3,608,300 |
| 03 Mar 2023 | 1.5100 | 1.5400 | 1.4700 | 1.5200 | 1.5095 | 2,638,800 |
| 02 Mar 2023 | 1.4900 | 1.5200 | 1.4700 | 1.4900 | 1.4798 | 1,954,100 |
| 01 Mar 2023 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4698 | 2,357,000 |
| 28 Feb 2023 | 1.4900 | 1.5300 | 1.4700 | 1.5000 | 1.4897 | 4,128,500 |
| 27 Feb 2023 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | 1.4698 | 2,188,700 |
| 24 Feb 2023 | 1.4600 | 1.5100 | 1.4500 | 1.5000 | 1.4897 | 5,763,200 |
| 23 Feb 2023 | 1.4000 | 1.4800 | 1.3900 | 1.4500 | 1.4400 | 6,145,600 |
| 22 Feb 2023 | 1.3500 | 1.4500 | 1.3400 | 1.4100 | 1.4003 | 7,395,100 |
| 21 Feb 2023 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3507 | 4,252,500 |
| 20 Feb 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3109 | 997,400 |
| 17 Feb 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2911 | 2,639,400 |
| 16 Feb 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.3010 | 3,755,800 |
| 15 Feb 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3109 | 2,346,700 |
| 14 Feb 2023 | 1.3000 | 1.3300 | 1.2400 | 1.3300 | 1.3209 | 6,408,500 |
| 13 Feb 2023 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2811 | 1,432,000 |
| 10 Feb 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3010 | 4,609,100 |
| 09 Feb 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3308 | 1,825,500 |
| 08 Feb 2023 | 1.3500 | 1.3800 | 1.3300 | 1.3600 | 1.3507 | 4,362,300 |
| 07 Feb 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3308 | 1,572,500 |
| 06 Feb 2023 | 1.3900 | 1.3900 | 1.3200 | 1.3600 | 1.3507 | 8,075,100 |
| 03 Feb 2023 | 1.4200 | 1.4600 | 1.3800 | 1.4000 | 1.3904 | 11,202,500 |
| 02 Feb 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5000 | 1.4897 | 8,522,000 |
| 01 Feb 2023 | 1.4400 | 1.4700 | 1.4300 | 1.4400 | 1.4301 | 2,626,000 |
| 31 Jan 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4400 | 1.4301 | 4,798,600 |
| 30 Jan 2023 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | 1.4102 | 2,569,800 |
| 27 Jan 2023 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | 1.4500 | 6,675,000 |
| 26 Jan 2023 | 1.4600 | 1.5600 | 1.4500 | 1.5500 | 1.5393 | 9,102,000 |
| 25 Jan 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4400 | 3,607,600 |
| 20 Jan 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4300 | 1.4202 | 3,332,800 |
| 19 Jan 2023 | 1.4100 | 1.4600 | 1.4000 | 1.4100 | 1.4003 | 3,313,700 |
| 18 Jan 2023 | 1.3900 | 1.4300 | 1.3900 | 1.4200 | 1.4102 | 2,419,800 |
| 17 Jan 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4000 | 1.3904 | 2,459,500 |
| 16 Jan 2023 | 1.4800 | 1.4900 | 1.4200 | 1.4200 | 1.4102 | 1,815,700 |
| 13 Jan 2023 | 1.4900 | 1.5100 | 1.4600 | 1.4800 | 1.4698 | 1,890,700 |
| 12 Jan 2023 | 1.5600 | 1.5600 | 1.4800 | 1.4900 | 1.4798 | 2,854,900 |
| 11 Jan 2023 | 1.4800 | 1.5700 | 1.4800 | 1.5400 | 1.5294 | 5,566,800 |
| 10 Jan 2023 | 1.4400 | 1.5000 | 1.4200 | 1.4700 | 1.4599 | 3,054,300 |
| *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.