Yahoo

Mail

Singapore markets close in 58 minutes

Straits Times Index
3,284.51
-8.62(-0.26%)
Nikkei
37,628.48
-831.60(-2.16%)
Hang Seng
17,269.86
+68.59(+0.40%)
FTSE 100
8,077.42
+37.04(+0.46%)
Bitcoin USD
63,997.98
-2,782.13(-4.17%)
CMC Crypto 200
1,382.64
+0.07(+0.00%)

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.6500

-0.0050

(-0.76%)

As of 03:40PM SGT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.6500	0.6500	0.6400	0.6500	0.6500	2,477,700
24 Apr 2024	0.6500	0.6600	0.6450	0.6550	0.6550	8,066,600
23 Apr 2024	0.6450	0.6900	0.6300	0.6400	0.6400	18,983,100
22 Apr 2024	0.6000	0.6250	0.5950	0.6100	0.6100	4,620,600
19 Apr 2024	0.6150	0.6200	0.5950	0.6000	0.6000	3,863,600
18 Apr 2024	0.6200	0.6350	0.6100	0.6150	0.6150	3,176,400
17 Apr 2024	0.6350	0.6400	0.6150	0.6250	0.6250	3,291,000
16 Apr 2024	0.6550	0.6550	0.6250	0.6350	0.6350	6,151,900
15 Apr 2024	0.6800	0.6800	0.6500	0.6550	0.6550	6,267,800
12 Apr 2024	0.6900	0.6900	0.6750	0.6850	0.6850	3,227,900
11 Apr 2024	0.6900	0.7000	0.6850	0.6850	0.6850	1,628,200
09 Apr 2024	0.6950	0.7050	0.6900	0.6900	0.6900	2,440,200
08 Apr 2024	0.7100	0.7100	0.6850	0.7000	0.7000	4,548,600
05 Apr 2024	0.7100	0.7150	0.7050	0.7100	0.7100	3,271,600
04 Apr 2024	0.7150	0.7250	0.7100	0.7100	0.7100	2,182,500
03 Apr 2024	0.7250	0.7300	0.7150	0.7200	0.7200	2,357,300
02 Apr 2024	0.7200	0.7400	0.7150	0.7250	0.7250	4,376,600
01 Apr 2024	0.7200	0.7250	0.7100	0.7250	0.7250	2,381,000
28 Mar 2024	0.7150	0.7300	0.7100	0.7150	0.7150	2,999,100
27 Mar 2024	0.7150	0.7200	0.7100	0.7150	0.7150	1,188,900
26 Mar 2024	0.7100	0.7200	0.7050	0.7200	0.7200	1,746,100
25 Mar 2024	0.7250	0.7250	0.7050	0.7100	0.7100	3,131,900
22 Mar 2024	0.7450	0.7450	0.7200	0.7250	0.7250	1,409,700
21 Mar 2024	0.7200	0.7450	0.7150	0.7400	0.7400	3,967,100
20 Mar 2024	0.7250	0.7300	0.7100	0.7150	0.7150	1,898,900
19 Mar 2024	0.7200	0.7350	0.7150	0.7200	0.7200	2,101,500
18 Mar 2024	0.7400	0.7400	0.7200	0.7200	0.7200	1,847,400
15 Mar 2024	0.7400	0.7500	0.7350	0.7400	0.7400	1,255,400
14 Mar 2024	0.7450	0.7500	0.7250	0.7400	0.7400	1,950,900
13 Mar 2024	0.7550	0.7600	0.7350	0.7500	0.7500	2,116,000
12 Mar 2024	0.7350	0.7650	0.7350	0.7500	0.7500	2,717,300
11 Mar 2024	0.7400	0.7500	0.7350	0.7350	0.7350	1,206,000
08 Mar 2024	0.7200	0.7500	0.7200	0.7400	0.7400	4,107,600
07 Mar 2024	0.7250	0.7350	0.7150	0.7150	0.7150	2,269,200
06 Mar 2024	0.7050	0.7300	0.7050	0.7250	0.7250	4,284,100
05 Mar 2024	0.7300	0.7350	0.7000	0.7050	0.7050	6,577,300
04 Mar 2024	0.7250	0.7400	0.7250	0.7350	0.7350	1,932,500
01 Mar 2024	0.7050	0.7450	0.7050	0.7250	0.7250	6,117,600
29 Feb 2024	0.7050	0.7250	0.6900	0.7050	0.7050	7,799,700
28 Feb 2024	0.8100	0.8100	0.7100	0.7150	0.7150	13,778,400
27 Feb 2024	0.7300	0.8300	0.7300	0.8200	0.8200	20,750,800
26 Feb 2024	0.7200	0.7400	0.7150	0.7350	0.7350	2,591,400
23 Feb 2024	0.7900	0.7900	0.7150	0.7200	0.7200	7,921,900
22 Feb 2024	0.7600	0.7900	0.7550	0.7850	0.7850	4,831,700
21 Feb 2024	0.7550	0.7750	0.7500	0.7550	0.7550	2,559,300
20 Feb 2024	0.7550	0.7700	0.7500	0.7600	0.7600	3,024,600
19 Feb 2024	0.7450	0.7650	0.7400	0.7550	0.7550	3,547,000
16 Feb 2024	0.7200	0.7500	0.7150	0.7450	0.7450	6,023,200
15 Feb 2024	0.7100	0.7250	0.7050	0.7200	0.7200	3,077,400
14 Feb 2024	0.7000	0.7200	0.7000	0.7050	0.7050	3,669,000
13 Feb 2024	0.6850	0.7250	0.6800	0.7100	0.7100	6,937,600
09 Feb 2024	0.6950	0.6950	0.6800	0.6850	0.6850	1,496,100
08 Feb 2024	0.7050	0.7050	0.6900	0.6950	0.6950	2,455,100
07 Feb 2024	0.7000	0.7100	0.6900	0.7000	0.7000	4,803,500
06 Feb 2024	0.6700	0.7000	0.6700	0.7000	0.7000	8,481,000
05 Feb 2024	0.6950	0.6950	0.6700	0.6700	0.6700	3,423,300
02 Feb 2024	0.7000	0.7200	0.6900	0.6950	0.6950	6,401,300
01 Feb 2024	0.6850	0.7000	0.6750	0.6950	0.6950	3,387,500
31 Jan 2024	0.7350	0.7350	0.6900	0.6900	0.6900	7,966,800
30 Jan 2024	0.7350	0.7550	0.7300	0.7350	0.7350	7,458,700
29 Jan 2024	0.7200	0.7300	0.7100	0.7300	0.7300	3,997,600
26 Jan 2024	0.7400	0.7500	0.7200	0.7250	0.7250	5,899,200
25 Jan 2024	0.7450	0.7600	0.7350	0.7400	0.7400	4,032,300
24 Jan 2024	0.7700	0.7800	0.7350	0.7450	0.7450	7,998,300
23 Jan 2024	0.7850	0.7950	0.7650	0.7700	0.7700	5,182,500
22 Jan 2024	0.8150	0.8200	0.7850	0.7850	0.7850	3,871,800
19 Jan 2024	0.8150	0.8250	0.8000	0.8050	0.8050	3,310,000
18 Jan 2024	0.8100	0.8200	0.8000	0.8100	0.8100	3,856,600
17 Jan 2024	0.8450	0.8450	0.8100	0.8100	0.8100	6,390,400
16 Jan 2024	0.8450	0.8550	0.8400	0.8450	0.8450	3,163,300
15 Jan 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
12 Jan 2024	0.8650	0.8750	0.8600	0.8650	0.8650	1,959,300
11 Jan 2024	0.8800	0.8850	0.8600	0.8650	0.8650	4,859,700
10 Jan 2024	0.8900	0.8900	0.8700	0.8750	0.8750	2,476,100
09 Jan 2024	0.8950	0.9000	0.8850	0.8850	0.8850	3,563,900
08 Jan 2024	0.9000	0.9150	0.8750	0.8800	0.8800	3,488,300
05 Jan 2024	0.9000	0.9050	0.8850	0.9000	0.9000	2,438,400
04 Jan 2024	0.9100	0.9100	0.8850	0.8950	0.8950	2,317,700
03 Jan 2024	0.9100	0.9200	0.9000	0.9150	0.9150	1,952,400
02 Jan 2024	0.9200	0.9300	0.9150	0.9200	0.9200	3,056,900
29 Dec 2023	0.9050	0.9250	0.9000	0.9150	0.9150	3,487,400
28 Dec 2023	0.8800	0.9200	0.8750	0.9050	0.9050	7,964,900
27 Dec 2023	0.8700	0.8900	0.8600	0.8800	0.8800	6,010,200
26 Dec 2023	0.8550	0.8700	0.8500	0.8650	0.8650	2,602,100
22 Dec 2023	0.8600	0.8750	0.8450	0.8500	0.8500	4,894,300
21 Dec 2023	0.9100	0.9100	0.8300	0.8550	0.8550	15,805,800
20 Dec 2023	0.9500	0.9550	0.9150	0.9200	0.9200	5,904,959
19 Dec 2023	0.9250	0.9600	0.9250	0.9450	0.9450	5,021,600
18 Dec 2023	0.9250	0.9350	0.9150	0.9250	0.9250	1,942,000
15 Dec 2023	0.9350	0.9350	0.9150	0.9250	0.9250	2,319,800
14 Dec 2023	0.9350	0.9500	0.9300	0.9350	0.9350	4,142,700
13 Dec 2023	0.9200	0.9400	0.9050	0.9250	0.9250	2,832,500
12 Dec 2023	0.9150	0.9250	0.9050	0.9150	0.9150	1,537,800
11 Dec 2023	0.9000	0.9250	0.8950	0.9100	0.9100	2,702,700
08 Dec 2023	0.8850	0.9100	0.8850	0.8950	0.8950	2,800,900
07 Dec 2023	0.8900	0.8900	0.8650	0.8800	0.8800	2,038,300
06 Dec 2023	0.8600	0.8950	0.8600	0.8950	0.8950	3,556,400
05 Dec 2023	0.8850	0.8900	0.8550	0.8600	0.8600	4,235,900
04 Dec 2023	0.8950	0.9000	0.8800	0.8900	0.8900	1,482,200
01 Dec 2023	0.8900	0.9100	0.8800	0.8900	0.8900	1,510,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,284.51-8.62(-0.26%)

Nikkei37,628.48-831.60(-2.16%)

Hang Seng17,269.86+68.59(+0.40%)

FTSE 1008,077.42+37.04(+0.46%)

Bitcoin USD63,997.98-2,782.13(-4.17%)

CMC Crypto 2001,382.64+0.07(+0.00%)

Nanofilm Technologies International Limited (MZH.SI)

Straits Times Index
3,284.51
-8.62(-0.26%)

Nikkei
37,628.48
-831.60(-2.16%)

Hang Seng
17,269.86
+68.59(+0.40%)

FTSE 100
8,077.42
+37.04(+0.46%)

Bitcoin USD
63,997.98
-2,782.13(-4.17%)

CMC Crypto 200
1,382.64
+0.07(+0.00%)