Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,488.99 +252.85 (+1.19%) CMC Crypto 200
462.12 +8.22 (+1.81%)
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 |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 2.4200 | 2.4800 | 2.3800 | 2.4500 | 2.4500 | 1,797,900 |
| 23 Jun 2022 | 2.3700 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 789,300 |
| 22 Jun 2022 | 2.4000 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 475,500 |
| 21 Jun 2022 | 2.3600 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 646,500 |
| 20 Jun 2022 | 2.3700 | 2.3700 | 2.3200 | 2.3400 | 2.3400 | 382,800 |
| 17 Jun 2022 | 2.3300 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 517,900 |
| 16 Jun 2022 | 2.4100 | 2.4300 | 2.3300 | 2.3400 | 2.3400 | 964,700 |
| 15 Jun 2022 | 2.4300 | 2.4400 | 2.3700 | 2.3800 | 2.3800 | 643,500 |
| 14 Jun 2022 | 2.3900 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 640,500 |
| 13 Jun 2022 | 2.5200 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 876,000 |
| 10 Jun 2022 | 2.5600 | 2.5900 | 2.5300 | 2.5400 | 2.5400 | 350,100 |
| 09 Jun 2022 | 2.6000 | 2.6100 | 2.5800 | 2.5800 | 2.5800 | 197,700 |
| 08 Jun 2022 | 2.5800 | 2.6300 | 2.5800 | 2.6100 | 2.6100 | 334,800 |
| 07 Jun 2022 | 2.6700 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | 727,700 |
| 06 Jun 2022 | 2.7100 | 2.7100 | 2.6300 | 2.6700 | 2.6700 | 286,100 |
| 03 Jun 2022 | 2.6700 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 623,900 |
| 02 Jun 2022 | 2.5200 | 2.6800 | 2.5100 | 2.6600 | 2.6600 | 1,510,700 |
| 01 Jun 2022 | 2.5100 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 1,265,200 |
| 31 May 2022 | 2.5000 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 699,500 |
| 30 May 2022 | 2.4300 | 2.5100 | 2.4300 | 2.4900 | 2.4900 | 2,169,400 |
| 27 May 2022 | 2.3900 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 678,900 |
| 26 May 2022 | 2.4300 | 2.4300 | 2.3600 | 2.3700 | 2.3700 | 1,045,700 |
| 25 May 2022 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 252,100 |
| 24 May 2022 | 2.4700 | 2.4800 | 2.4100 | 2.4200 | 2.4200 | 519,000 |
| 23 May 2022 | 2.4900 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | 343,400 |
| 20 May 2022 | 2.3700 | 2.4800 | 2.3700 | 2.4700 | 2.4700 | 1,100,400 |
| 19 May 2022 | 2.3800 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 803,800 |
| 18 May 2022 | 2.4000 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 1,163,100 |
| 17 May 2022 | 2.4000 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 535,000 |
| 13 May 2022 | 2.3700 | 2.4100 | 2.3500 | 2.3800 | 2.3800 | 729,200 |
| 12 May 2022 | 2.4600 | 2.4700 | 2.3600 | 2.3600 | 2.3600 | 1,830,200 |
| 11 May 2022 | 2.5100 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 818,800 |
| 10 May 2022 | 2.5400 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 1,333,300 |
| 09 May 2022 | 2.6100 | 2.6100 | 2.5500 | 2.5700 | 2.5700 | 560,700 |
| 09 May 2022 | 0.01 Dividend | |||||
| 06 May 2022 | 2.6700 | 2.6700 | 2.6100 | 2.6200 | 2.6100 | 844,800 |
| 05 May 2022 | 2.7400 | 2.7400 | 2.6600 | 2.6600 | 2.6498 | 522,900 |
| 04 May 2022 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.6997 | 1,033,400 |
| 29 Apr 2022 | 2.6900 | 2.7400 | 2.6800 | 2.7000 | 2.6897 | 807,200 |
| 28 Apr 2022 | 2.6800 | 2.7100 | 2.6600 | 2.6900 | 2.6797 | 957,900 |
| 27 Apr 2022 | 2.6700 | 2.7000 | 2.6400 | 2.6700 | 2.6598 | 570,700 |
| 26 Apr 2022 | 2.6800 | 2.7700 | 2.6600 | 2.7000 | 2.6897 | 2,917,000 |
| 25 Apr 2022 | 2.7000 | 2.7100 | 2.6400 | 2.6800 | 2.6698 | 2,517,200 |
| 22 Apr 2022 | 2.7200 | 2.7500 | 2.7100 | 2.7200 | 2.7096 | 1,789,000 |
| 21 Apr 2022 | 2.8000 | 2.8000 | 2.7100 | 2.7700 | 2.7594 | 1,494,900 |
| 20 Apr 2022 | 2.8200 | 2.8300 | 2.7900 | 2.8000 | 2.7893 | 1,269,300 |
| 19 Apr 2022 | 2.8000 | 2.8300 | 2.7600 | 2.7600 | 2.7495 | 731,900 |
| 18 Apr 2022 | 2.7800 | 2.8200 | 2.7500 | 2.8000 | 2.7893 | 625,400 |
| 14 Apr 2022 | 2.8200 | 2.8300 | 2.7600 | 2.8000 | 2.7893 | 1,148,000 |
| 13 Apr 2022 | 2.8700 | 2.8800 | 2.8000 | 2.8100 | 2.7993 | 1,144,100 |
| 12 Apr 2022 | 2.7700 | 2.8700 | 2.7700 | 2.8500 | 2.8391 | 2,164,400 |
| 11 Apr 2022 | 2.8300 | 2.8300 | 2.7700 | 2.8000 | 2.7893 | 1,543,100 |
| 08 Apr 2022 | 2.7600 | 2.8300 | 2.7400 | 2.8300 | 2.8192 | 1,745,100 |
| 07 Apr 2022 | 2.7300 | 2.7700 | 2.6900 | 2.7400 | 2.7295 | 2,083,200 |
| 06 Apr 2022 | 2.7800 | 2.8200 | 2.7500 | 2.7500 | 2.7395 | 2,665,100 |
| 05 Apr 2022 | 2.7200 | 2.8400 | 2.7200 | 2.8100 | 2.7993 | 2,466,400 |
| 04 Apr 2022 | 2.7000 | 2.7300 | 2.7000 | 2.7000 | 2.6897 | 968,400 |
| 01 Apr 2022 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | 2.6897 | 1,938,700 |
| 31 Mar 2022 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.6997 | 2,125,600 |
| 30 Mar 2022 | 2.7100 | 2.7200 | 2.6800 | 2.7000 | 2.6897 | 1,825,900 |
| 29 Mar 2022 | 2.7300 | 2.7300 | 2.6600 | 2.7000 | 2.6897 | 2,275,200 |
| 28 Mar 2022 | 2.6700 | 2.7100 | 2.6400 | 2.7000 | 2.6897 | 4,532,900 |
| 25 Mar 2022 | 2.6400 | 2.6700 | 2.6100 | 2.6500 | 2.6399 | 2,912,400 |
| 24 Mar 2022 | 2.6400 | 2.6700 | 2.6000 | 2.6200 | 2.6100 | 1,979,100 |
| 23 Mar 2022 | 2.6200 | 2.7000 | 2.6200 | 2.6600 | 2.6498 | 3,107,700 |
| 22 Mar 2022 | 2.5900 | 2.6100 | 2.5500 | 2.6100 | 2.6000 | 1,442,200 |
| 21 Mar 2022 | 2.5600 | 2.6000 | 2.5500 | 2.5900 | 2.5801 | 1,520,200 |
| 18 Mar 2022 | 2.5100 | 2.5600 | 2.5100 | 2.5300 | 2.5203 | 1,745,600 |
| 17 Mar 2022 | 2.5000 | 2.6200 | 2.4800 | 2.5000 | 2.4905 | 5,837,200 |
| 16 Mar 2022 | 2.4700 | 2.4800 | 2.4000 | 2.4600 | 2.4506 | 2,489,800 |
| 15 Mar 2022 | 2.5200 | 2.5300 | 2.4000 | 2.4200 | 2.4108 | 1,999,600 |
| 14 Mar 2022 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5801 | - |
| 11 Mar 2022 | 2.5500 | 2.6600 | 2.5000 | 2.5900 | 2.5801 | 1,677,700 |
| 10 Mar 2022 | 2.6100 | 2.6300 | 2.5300 | 2.5400 | 2.5303 | 1,797,700 |
| 09 Mar 2022 | 2.4100 | 2.5800 | 2.3800 | 2.5700 | 2.5602 | 2,524,900 |
| 08 Mar 2022 | 2.4900 | 2.5500 | 2.3200 | 2.3900 | 2.3809 | 3,375,200 |
| 07 Mar 2022 | 2.7600 | 2.7600 | 2.4800 | 2.5000 | 2.4905 | 4,661,400 |
| 04 Mar 2022 | 2.8100 | 2.8300 | 2.7800 | 2.7900 | 2.7794 | 872,600 |
| 03 Mar 2022 | 2.8500 | 2.8700 | 2.8100 | 2.8400 | 2.8292 | 1,273,400 |
| 02 Mar 2022 | 2.8700 | 2.9000 | 2.8200 | 2.8500 | 2.8391 | 649,600 |
| 01 Mar 2022 | 2.8500 | 2.9000 | 2.8400 | 2.8700 | 2.8590 | 928,700 |
| 28 Feb 2022 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8092 | 1,377,400 |
| 25 Feb 2022 | 2.8500 | 2.9200 | 2.8500 | 2.9000 | 2.8889 | 2,994,600 |
| 24 Feb 2022 | 2.9000 | 2.9200 | 2.7600 | 2.8000 | 2.7893 | 2,824,700 |
| 23 Feb 2022 | 2.8300 | 2.9000 | 2.8300 | 2.8700 | 2.8590 | 976,600 |
| 22 Feb 2022 | 2.8900 | 2.9100 | 2.8200 | 2.8300 | 2.8192 | 2,222,000 |
| 21 Feb 2022 | 2.9300 | 2.9700 | 2.9000 | 2.9200 | 2.9089 | 1,478,200 |
| 18 Feb 2022 | 2.8500 | 2.9500 | 2.8500 | 2.9400 | 2.9288 | 2,276,900 |
| 17 Feb 2022 | 2.9000 | 2.9100 | 2.8600 | 2.8600 | 2.8491 | 2,189,900 |
| 16 Feb 2022 | 2.9000 | 2.9300 | 2.8800 | 2.8900 | 2.8790 | 1,645,800 |
| 15 Feb 2022 | 2.8700 | 2.9400 | 2.8600 | 2.9000 | 2.8889 | 1,707,100 |
| 14 Feb 2022 | 2.9100 | 2.9100 | 2.8600 | 2.8700 | 2.8590 | 877,300 |
| 11 Feb 2022 | 2.9800 | 3.0200 | 2.9200 | 2.9300 | 2.9188 | 1,921,500 |
| 10 Feb 2022 | 2.9900 | 3.1500 | 2.9900 | 3.0200 | 3.0085 | 3,345,100 |
| 09 Feb 2022 | 2.9600 | 3.0100 | 2.9400 | 2.9700 | 2.9587 | 1,745,400 |
| 08 Feb 2022 | 2.9600 | 2.9900 | 2.9300 | 2.9500 | 2.9387 | 678,700 |
| 07 Feb 2022 | 3.0600 | 3.0700 | 2.9300 | 2.9500 | 2.9387 | 1,387,400 |
| 04 Feb 2022 | 2.8200 | 3.0000 | 2.8100 | 3.0000 | 2.9885 | 2,068,000 |
| 03 Feb 2022 | 2.8400 | 2.9400 | 2.8200 | 2.8200 | 2.8092 | 2,417,600 |
| 31 Jan 2022 | 2.8400 | 2.8700 | 2.8300 | 2.8300 | 2.8192 | 1,199,600 |
| *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.
