Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,374.27 -4.02 (-0.12%) Nikkei
27,377.44 -55.96 (-0.20%) Hang Seng
21,789.31 -280.42 (-1.27%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,874.81 -840.75 (-3.55%) CMC Crypto 200
519.02 -18.85 (-3.51%)
Nanofilm Technologies International Limited (MZH.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
As of 11:59AM SGT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 1.4200 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 2,242,300 |
| 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 |
| 31 Oct 2022 | 1.7700 | 1.8200 | 1.7400 | 1.7400 | 1.7400 | 2,228,400 |
| 28 Oct 2022 | 1.7700 | 1.7800 | 1.7200 | 1.7500 | 1.7500 | 1,240,700 |
| 27 Oct 2022 | 1.7500 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 701,800 |
| 26 Oct 2022 | 1.7700 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 851,500 |
| 25 Oct 2022 | 1.7400 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 635,400 |
| 21 Oct 2022 | 1.7800 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 868,000 |
| 20 Oct 2022 | 1.8000 | 1.8100 | 1.7700 | 1.8000 | 1.8000 | 581,300 |
| 19 Oct 2022 | 1.8600 | 1.8600 | 1.7900 | 1.8000 | 1.8000 | 853,600 |
| 18 Oct 2022 | 1.8600 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 1,593,600 |
| 17 Oct 2022 | 1.8700 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 926,100 |
| 14 Oct 2022 | 1.9200 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 1,671,700 |
| 13 Oct 2022 | 1.9200 | 1.9200 | 1.8300 | 1.8900 | 1.8900 | 1,924,500 |
| 12 Oct 2022 | 1.9400 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 1,786,800 |
| 11 Oct 2022 | 1.9600 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 1,070,600 |
| 10 Oct 2022 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 1,084,200 |
| 07 Oct 2022 | 2.0500 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 789,500 |
| 06 Oct 2022 | 2.0400 | 2.0700 | 2.0400 | 2.0500 | 2.0500 | 1,022,700 |
| 05 Oct 2022 | 2.0800 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 2,451,500 |
| 04 Oct 2022 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 3,675,200 |
| 03 Oct 2022 | 2.0500 | 2.1000 | 2.0100 | 2.0300 | 2.0300 | 1,008,400 |
| 30 Sept 2022 | 2.0200 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 4,322,400 |
| 29 Sept 2022 | 2.1200 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 1,974,000 |
| 28 Sept 2022 | 2.1500 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 1,379,200 |
| 27 Sept 2022 | 2.1300 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 1,524,100 |
| 26 Sept 2022 | 2.1600 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 855,300 |
| 23 Sept 2022 | 2.2400 | 2.2400 | 2.1700 | 2.1700 | 2.1700 | 1,084,300 |
| 22 Sept 2022 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 1,138,500 |
| 21 Sept 2022 | 2.1900 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 403,100 |
| 20 Sept 2022 | 2.1900 | 2.2200 | 2.1800 | 2.1900 | 2.1900 | 611,200 |
| 19 Sept 2022 | 2.2000 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 674,200 |
| 16 Sept 2022 | 2.2400 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 1,673,500 |
| 15 Sept 2022 | 2.3100 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 1,298,300 |
| 14 Sept 2022 | 2.3400 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 2,970,300 |
| 13 Sept 2022 | 2.4600 | 2.4700 | 2.3900 | 2.4100 | 2.4100 | 1,901,400 |
| 12 Sept 2022 | 2.3600 | 2.4700 | 2.3600 | 2.4400 | 2.4400 | 3,707,600 |
| 09 Sept 2022 | 2.3500 | 2.3600 | 2.3300 | 2.3600 | 2.3600 | 410,300 |
| 08 Sept 2022 | 2.3500 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 800,400 |
| 07 Sept 2022 | 2.3500 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 820,200 |
| *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.
