Singapore markets open in 2 hours 30 minutes
Straits Times Index
3,281.97 +24.67 (+0.76%) S&P 500
4,662.85 +3.82 (+0.08%) Dow
35,911.81 -201.79 (-0.56%) Nasdaq
14,893.75 +86.95 (+0.59%) BTC-USD
43,183.32 -116.45 (-0.27%) CMC Crypto 200
1,037.76 +12.03 (+1.17%)
Nanofilm Technologies International Limited (MZH.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 3.4200 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 3,850,900 |
| 13 Jan 2022 | 3.4900 | 3.4900 | 3.4300 | 3.4400 | 3.4400 | 1,891,900 |
| 12 Jan 2022 | 3.5100 | 3.5100 | 3.4400 | 3.4800 | 3.4800 | 2,025,000 |
| 11 Jan 2022 | 3.4200 | 3.4900 | 3.3400 | 3.4700 | 3.4700 | 3,010,100 |
| 10 Jan 2022 | 3.5200 | 3.5200 | 3.4300 | 3.4300 | 3.4300 | 2,084,300 |
| 07 Jan 2022 | 3.6300 | 3.6300 | 3.5300 | 3.5300 | 3.5300 | 2,309,500 |
| 06 Jan 2022 | 3.6400 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 2,200,800 |
| 05 Jan 2022 | 3.7500 | 3.7500 | 3.6500 | 3.6600 | 3.6600 | 2,657,600 |
| 04 Jan 2022 | 3.8000 | 3.8100 | 3.7500 | 3.7600 | 3.7600 | 1,952,400 |
| 03 Jan 2022 | 3.8200 | 3.8300 | 3.7700 | 3.7800 | 3.7800 | 865,000 |
| 31 Dec 2021 | 3.8000 | 3.8400 | 3.8000 | 3.8200 | 3.8200 | 221,500 |
| 30 Dec 2021 | 3.8400 | 3.8500 | 3.8100 | 3.8100 | 3.8100 | 380,400 |
| 29 Dec 2021 | 3.7900 | 3.8800 | 3.7900 | 3.8400 | 3.8400 | 1,282,000 |
| 28 Dec 2021 | 3.7800 | 3.8100 | 3.7300 | 3.7600 | 3.7600 | 1,235,200 |
| 27 Dec 2021 | 3.7800 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 939,600 |
| 24 Dec 2021 | 3.7800 | 3.7900 | 3.7600 | 3.7600 | 3.7600 | 612,200 |
| 23 Dec 2021 | 3.7700 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 380,500 |
| 22 Dec 2021 | 3.7900 | 3.8300 | 3.7300 | 3.7500 | 3.7500 | 869,800 |
| 21 Dec 2021 | 3.7700 | 3.7900 | 3.7200 | 3.7600 | 3.7600 | 1,005,600 |
| 20 Dec 2021 | 3.8500 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 2,039,600 |
| 17 Dec 2021 | 3.8900 | 3.8900 | 3.8500 | 3.8800 | 3.8800 | 606,600 |
| 16 Dec 2021 | 3.9100 | 3.9300 | 3.8700 | 3.8900 | 3.8900 | 795,100 |
| 15 Dec 2021 | 3.9600 | 3.9600 | 3.8700 | 3.8800 | 3.8800 | 1,177,200 |
| 14 Dec 2021 | 3.9800 | 3.9900 | 3.9200 | 3.9400 | 3.9400 | 1,165,000 |
| 13 Dec 2021 | 4.0300 | 4.0700 | 3.9700 | 3.9800 | 3.9800 | 760,800 |
| 10 Dec 2021 | 4.0700 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 1,265,800 |
| 09 Dec 2021 | 4.1100 | 4.2200 | 4.0800 | 4.1000 | 4.1000 | 3,251,700 |
| 08 Dec 2021 | 4.0000 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 466,500 |
| 07 Dec 2021 | 4.0100 | 4.0300 | 3.9200 | 3.9600 | 3.9600 | 805,300 |
| 06 Dec 2021 | 4.0400 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 947,700 |
| 03 Dec 2021 | 4.0100 | 4.1500 | 4.0100 | 4.0600 | 4.0600 | 851,100 |
| 02 Dec 2021 | 4.0500 | 4.0800 | 3.9800 | 4.0000 | 4.0000 | 2,052,800 |
| 01 Dec 2021 | 4.0400 | 4.1200 | 4.0000 | 4.0800 | 4.0800 | 502,000 |
| 30 Nov 2021 | 4.0900 | 4.1300 | 3.9700 | 4.0800 | 4.0800 | 1,611,600 |
| 29 Nov 2021 | 4.0400 | 4.1400 | 4.0200 | 4.0800 | 4.0800 | 1,028,700 |
| 26 Nov 2021 | 4.1700 | 4.1800 | 4.0200 | 4.0600 | 4.0600 | 1,509,600 |
| 25 Nov 2021 | 4.1500 | 4.2200 | 4.1500 | 4.1900 | 4.1900 | 496,500 |
| 24 Nov 2021 | 4.1900 | 4.2100 | 4.1300 | 4.1700 | 4.1700 | 1,100,700 |
| 23 Nov 2021 | 4.2300 | 4.3100 | 4.1700 | 4.1700 | 4.1700 | 1,977,500 |
| 22 Nov 2021 | 4.1400 | 4.2800 | 4.1000 | 4.2400 | 4.2400 | 2,019,100 |
| 19 Nov 2021 | 4.1600 | 4.2200 | 4.1300 | 4.1500 | 4.1500 | 2,144,400 |
| 18 Nov 2021 | 4.0700 | 4.1800 | 3.9400 | 4.1600 | 4.1600 | 3,825,600 |
| 17 Nov 2021 | 3.8500 | 4.1300 | 3.8500 | 4.0800 | 4.0800 | 4,106,100 |
| 16 Nov 2021 | 3.8100 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 501,500 |
| 15 Nov 2021 | 3.8400 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 1,022,400 |
| 12 Nov 2021 | 3.8100 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 1,019,200 |
| 11 Nov 2021 | 3.8300 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 1,030,900 |
| 10 Nov 2021 | 3.9700 | 3.9800 | 3.8300 | 3.8500 | 3.8500 | 784,400 |
| 09 Nov 2021 | 3.7800 | 4.0000 | 3.7800 | 3.9500 | 3.9500 | 2,142,200 |
| 08 Nov 2021 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 300,400 |
| 05 Nov 2021 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 421,000 |
| 03 Nov 2021 | 3.8000 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 675,300 |
| 02 Nov 2021 | 3.7900 | 3.8000 | 3.7700 | 3.7800 | 3.7800 | 501,000 |
| 01 Nov 2021 | 3.7800 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 518,700 |
| 29 Oct 2021 | 3.7900 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 587,100 |
| 28 Oct 2021 | 3.8100 | 3.8200 | 3.7800 | 3.7900 | 3.7900 | 401,800 |
| 27 Oct 2021 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 305,100 |
| 26 Oct 2021 | 3.8100 | 3.8200 | 3.7600 | 3.7900 | 3.7900 | 1,300,500 |
| 25 Oct 2021 | 3.8000 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 500,500 |
| 22 Oct 2021 | 3.8200 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 660,200 |
| 21 Oct 2021 | 3.7800 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 3,188,100 |
| 20 Oct 2021 | 3.8200 | 3.8200 | 3.7600 | 3.7700 | 3.7700 | 1,072,600 |
| 19 Oct 2021 | 3.8000 | 3.8300 | 3.7600 | 3.8000 | 3.8000 | 1,126,400 |
| 18 Oct 2021 | 3.7300 | 3.8700 | 3.7300 | 3.7800 | 3.7800 | 3,873,000 |
| 15 Oct 2021 | 3.7200 | 3.7400 | 3.6900 | 3.7000 | 3.7000 | 2,110,800 |
| 14 Oct 2021 | 3.6900 | 3.7600 | 3.6500 | 3.6800 | 3.6800 | 5,242,800 |
| 13 Oct 2021 | 3.7800 | 3.8200 | 3.5900 | 3.6400 | 3.6400 | 5,640,400 |
| 12 Oct 2021 | 3.8200 | 3.8200 | 3.7500 | 3.7800 | 3.7800 | 871,400 |
| 11 Oct 2021 | 3.9000 | 3.9000 | 3.7300 | 3.8100 | 3.8100 | 3,429,600 |
| 08 Oct 2021 | 3.9000 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 816,400 |
| 07 Oct 2021 | 3.9400 | 3.9600 | 3.8600 | 3.8800 | 3.8800 | 2,737,300 |
| 06 Oct 2021 | 4.0700 | 4.0700 | 3.9000 | 3.9200 | 3.9200 | 2,336,700 |
| 05 Oct 2021 | 4.1300 | 4.1400 | 4.0000 | 4.0300 | 4.0300 | 1,617,900 |
| 04 Oct 2021 | 4.2000 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 1,429,953 |
| 01 Oct 2021 | 4.1600 | 4.1800 | 4.1400 | 4.1700 | 4.1700 | 928,400 |
| 30 Sep 2021 | 4.1600 | 4.2100 | 4.1500 | 4.1700 | 4.1700 | 1,172,400 |
| 29 Sep 2021 | 4.1600 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 823,500 |
| 28 Sep 2021 | 4.2900 | 4.2900 | 4.1700 | 4.1700 | 4.1700 | 904,300 |
| 27 Sep 2021 | 4.2600 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 850,700 |
| 24 Sep 2021 | 4.3000 | 4.3000 | 4.2400 | 4.2500 | 4.2500 | 813,600 |
| 23 Sep 2021 | 4.2500 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 1,497,700 |
| 22 Sep 2021 | 4.2800 | 4.2800 | 4.2300 | 4.2300 | 4.2300 | 1,145,800 |
| 21 Sep 2021 | 4.1900 | 4.2600 | 4.1800 | 4.2500 | 4.2500 | 660,100 |
| 20 Sep 2021 | 4.2400 | 4.3300 | 4.1900 | 4.2400 | 4.2400 | 770,800 |
| 17 Sep 2021 | 4.3800 | 4.3800 | 4.2400 | 4.2500 | 4.2500 | 1,495,400 |
| 16 Sep 2021 | 4.0800 | 4.3700 | 4.0800 | 4.3300 | 4.3300 | 2,555,600 |
| 15 Sep 2021 | 4.1000 | 4.1100 | 4.0500 | 4.0700 | 4.0700 | 464,000 |
| 14 Sep 2021 | 4.1000 | 4.1200 | 4.0800 | 4.0900 | 4.0900 | 698,300 |
| 13 Sep 2021 | 4.1400 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 1,037,800 |
| 10 Sep 2021 | 4.1800 | 4.1900 | 4.1300 | 4.1500 | 4.1500 | 1,189,000 |
| 09 Sep 2021 | 4.1500 | 4.2200 | 4.1200 | 4.1500 | 4.1500 | 1,716,300 |
| 08 Sep 2021 | 4.3400 | 4.3400 | 4.1200 | 4.1500 | 4.1500 | 2,482,000 |
| 07 Sep 2021 | 4.3700 | 4.3700 | 4.3300 | 4.3400 | 4.3400 | 398,600 |
| 06 Sep 2021 | 4.3600 | 4.3800 | 4.3300 | 4.3600 | 4.3600 | 396,500 |
| 03 Sep 2021 | 4.3300 | 4.3800 | 4.3300 | 4.3600 | 4.3600 | 599,800 |
| 02 Sep 2021 | 4.3600 | 4.3600 | 4.3100 | 4.3300 | 4.3300 | 1,978,300 |
| 01 Sep 2021 | 4.3200 | 4.3800 | 4.3100 | 4.3200 | 4.3200 | 1,453,900 |
| 31 Aug 2021 | 4.3700 | 4.4000 | 4.3100 | 4.3200 | 4.3200 | 1,441,700 |
| 30 Aug 2021 | 4.3900 | 4.4300 | 4.3600 | 4.3900 | 4.3900 | 676,500 |
| 27 Aug 2021 | 4.3100 | 4.4200 | 4.3000 | 4.3800 | 4.3800 | 991,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
