Singapore markets closed

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.4500+0.0500 (+2.08%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20222.42002.48002.38002.45002.45001,797,900
23 Jun 20222.37002.45002.36002.40002.4000789,300
22 Jun 20222.40002.44002.34002.35002.3500475,500
21 Jun 20222.36002.43002.34002.41002.4100646,500
20 Jun 20222.37002.37002.32002.34002.3400382,800
17 Jun 20222.33002.37002.32002.37002.3700517,900
16 Jun 20222.41002.43002.33002.34002.3400964,700
15 Jun 20222.43002.44002.37002.38002.3800643,500
14 Jun 20222.39002.43002.37002.41002.4100640,500
13 Jun 20222.52002.52002.40002.40002.4000876,000
10 Jun 20222.56002.59002.53002.54002.5400350,100
09 Jun 20222.60002.61002.58002.58002.5800197,700
08 Jun 20222.58002.63002.58002.61002.6100334,800
07 Jun 20222.67002.67002.57002.57002.5700727,700
06 Jun 20222.71002.71002.63002.67002.6700286,100
03 Jun 20222.67002.72002.65002.70002.7000623,900
02 Jun 20222.52002.68002.51002.66002.66001,510,700
01 Jun 20222.51002.56002.48002.55002.55001,265,200
31 May 20222.50002.53002.50002.50002.5000699,500
30 May 20222.43002.51002.43002.49002.49002,169,400
27 May 20222.39002.41002.37002.40002.4000678,900
26 May 20222.43002.43002.36002.37002.37001,045,700
25 May 20222.41002.43002.40002.41002.4100252,100
24 May 20222.47002.48002.41002.42002.4200519,000
23 May 20222.49002.52002.46002.46002.4600343,400
20 May 20222.37002.48002.37002.47002.47001,100,400
19 May 20222.38002.39002.35002.37002.3700803,800
18 May 20222.40002.41002.38002.41002.41001,163,100
17 May 20222.40002.41002.37002.37002.3700535,000
13 May 20222.37002.41002.35002.38002.3800729,200
12 May 20222.46002.47002.36002.36002.36001,830,200
11 May 20222.51002.53002.48002.50002.5000818,800
10 May 20222.54002.54002.48002.50002.50001,333,300
09 May 20222.61002.61002.55002.57002.5700560,700
09 May 20220.01 Dividend
06 May 20222.67002.67002.61002.62002.6100844,800
05 May 20222.74002.74002.66002.66002.6498522,900
04 May 20222.70002.75002.70002.71002.69971,033,400
29 Apr 20222.69002.74002.68002.70002.6897807,200
28 Apr 20222.68002.71002.66002.69002.6797957,900
27 Apr 20222.67002.70002.64002.67002.6598570,700
26 Apr 20222.68002.77002.66002.70002.68972,917,000
25 Apr 20222.70002.71002.64002.68002.66982,517,200
22 Apr 20222.72002.75002.71002.72002.70961,789,000
21 Apr 20222.80002.80002.71002.77002.75941,494,900
20 Apr 20222.82002.83002.79002.80002.78931,269,300
19 Apr 20222.80002.83002.76002.76002.7495731,900
18 Apr 20222.78002.82002.75002.80002.7893625,400
14 Apr 20222.82002.83002.76002.80002.78931,148,000
13 Apr 20222.87002.88002.80002.81002.79931,144,100
12 Apr 20222.77002.87002.77002.85002.83912,164,400
11 Apr 20222.83002.83002.77002.80002.78931,543,100
08 Apr 20222.76002.83002.74002.83002.81921,745,100
07 Apr 20222.73002.77002.69002.74002.72952,083,200
06 Apr 20222.78002.82002.75002.75002.73952,665,100
05 Apr 20222.72002.84002.72002.81002.79932,466,400
04 Apr 20222.70002.73002.70002.70002.6897968,400
01 Apr 20222.72002.72002.66002.70002.68971,938,700
31 Mar 20222.70002.75002.70002.71002.69972,125,600
30 Mar 20222.71002.72002.68002.70002.68971,825,900
29 Mar 20222.73002.73002.66002.70002.68972,275,200
28 Mar 20222.67002.71002.64002.70002.68974,532,900
25 Mar 20222.64002.67002.61002.65002.63992,912,400
24 Mar 20222.64002.67002.60002.62002.61001,979,100
23 Mar 20222.62002.70002.62002.66002.64983,107,700
22 Mar 20222.59002.61002.55002.61002.60001,442,200
21 Mar 20222.56002.60002.55002.59002.58011,520,200
18 Mar 20222.51002.56002.51002.53002.52031,745,600
17 Mar 20222.50002.62002.48002.50002.49055,837,200
16 Mar 20222.47002.48002.40002.46002.45062,489,800
15 Mar 20222.52002.53002.40002.42002.41081,999,600
14 Mar 20222.59002.59002.59002.59002.5801-
11 Mar 20222.55002.66002.50002.59002.58011,677,700
10 Mar 20222.61002.63002.53002.54002.53031,797,700
09 Mar 20222.41002.58002.38002.57002.56022,524,900
08 Mar 20222.49002.55002.32002.39002.38093,375,200
07 Mar 20222.76002.76002.48002.50002.49054,661,400
04 Mar 20222.81002.83002.78002.79002.7794872,600
03 Mar 20222.85002.87002.81002.84002.82921,273,400
02 Mar 20222.87002.90002.82002.85002.8391649,600
01 Mar 20222.85002.90002.84002.87002.8590928,700
28 Feb 20222.90002.90002.80002.82002.80921,377,400
25 Feb 20222.85002.92002.85002.90002.88892,994,600
24 Feb 20222.90002.92002.76002.80002.78932,824,700
23 Feb 20222.83002.90002.83002.87002.8590976,600
22 Feb 20222.89002.91002.82002.83002.81922,222,000
21 Feb 20222.93002.97002.90002.92002.90891,478,200
18 Feb 20222.85002.95002.85002.94002.92882,276,900
17 Feb 20222.90002.91002.86002.86002.84912,189,900
16 Feb 20222.90002.93002.88002.89002.87901,645,800
15 Feb 20222.87002.94002.86002.90002.88891,707,100
14 Feb 20222.91002.91002.86002.87002.8590877,300
11 Feb 20222.98003.02002.92002.93002.91881,921,500
10 Feb 20222.99003.15002.99003.02003.00853,345,100
09 Feb 20222.96003.01002.94002.97002.95871,745,400
08 Feb 20222.96002.99002.93002.95002.9387678,700
07 Feb 20223.06003.07002.93002.95002.93871,387,400
04 Feb 20222.82003.00002.81003.00002.98852,068,000
03 Feb 20222.84002.94002.82002.82002.80922,417,600
31 Jan 20222.84002.87002.83002.83002.81921,199,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...