Yahoo

Mail

Singapore markets close in 3 hours 21 minutes

Straits Times Index
3,297.63
+4.94(+0.15%)
Nikkei
38,298.19
+24.14(+0.06%)
Hang Seng
18,162.07
+399.04(+2.25%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,254.27
-2,884.96(-4.80%)
CMC Crypto 200
1,259.53
-79.54(-5.94%)

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7850

0.0000

(0.00%)

As of 09:00AM SGT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.7850	0.7850	0.7850	0.7850	0.7850	200
30 Apr 2024	0.7850	0.7850	0.7850	0.7850	0.7850	3,000
29 Apr 2024	0.7900	0.8200	0.7900	0.8000	0.8000	10,900
26 Apr 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,500
25 Apr 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,000
24 Apr 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
23 Apr 2024	0.8400	0.8400	0.8050	0.8150	0.8150	32,100
22 Apr 2024	0.8800	0.8850	0.8600	0.8600	0.8600	35,100
19 Apr 2024	0.7900	0.8550	0.7900	0.8500	0.8500	44,600
18 Apr 2024	0.7900	0.7900	0.7800	0.7900	0.7900	44,200
17 Apr 2024	0.7900	0.7900	0.7700	0.7900	0.7900	3,700
16 Apr 2024	0.7850	0.7850	0.7850	0.7850	0.7850	4,500
15 Apr 2024	0.8100	0.8300	0.8000	0.8100	0.8100	96,300
12 Apr 2024	0.7150	0.8100	0.7150	0.8000	0.8000	155,600
11 Apr 2024	0.7150	0.7250	0.7150	0.7250	0.7250	51,300
09 Apr 2024	0.7200	0.7200	0.7150	0.7200	0.7200	70,000
08 Apr 2024	0.6800	0.6850	0.6050	0.6550	0.6550	77,400
05 Apr 2024	0.6850	0.7100	0.6750	0.6750	0.6750	90,800
04 Apr 2024	0.6350	0.6450	0.6350	0.6450	0.6450	3,100
03 Apr 2024	0.6350	0.6400	0.6350	0.6400	0.6400	1,500
02 Apr 2024	0.6250	0.6250	0.6250	0.6250	0.6250	4,000
01 Apr 2024	0.6450	0.6450	0.6450	0.6450	0.6450	2,800
28 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
27 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
26 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
25 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,300
22 Mar 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
21 Mar 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
20 Mar 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
19 Mar 2024	0.6700	0.6700	0.6600	0.6600	0.6600	6,400
18 Mar 2024	0.6500	0.6650	0.6500	0.6650	0.6650	22,300
15 Mar 2024	0.6450	0.6500	0.6400	0.6400	0.6400	13,200
14 Mar 2024	0.6450	0.6450	0.6450	0.6450	0.6450	2,800
13 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
12 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,900
11 Mar 2024	0.6200	0.6350	0.6200	0.6350	0.6350	94,200
08 Mar 2024	0.5850	0.6000	0.5850	0.6000	0.6000	20,900
07 Mar 2024	0.5500	0.5850	0.5500	0.5850	0.5850	19,500
06 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
05 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	5,000
04 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
01 Mar 2024	0.5750	0.5750	0.5700	0.5700	0.5700	23,600
29 Feb 2024	0.5700	0.5800	0.5700	0.5800	0.5800	10,100
28 Feb 2024	0.5850	0.5850	0.5850	0.5850	0.5850	1,700
27 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,700
26 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	15,000
23 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
22 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7,000
21 Feb 2024	0.5700	0.5750	0.5700	0.5750	0.5750	2,800
20 Feb 2024	0.5950	0.5950	0.5900	0.5900	0.5900	2,500
19 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
16 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
15 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
14 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
13 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
09 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
08 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	20,600
07 Feb 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
06 Feb 2024	0.5750	0.5750	0.5750	0.5750	0.5750	4,500
05 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
02 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
01 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
31 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
30 Jan 2024	0.5750	0.5900	0.5750	0.5900	0.5900	6,900
29 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
26 Jan 2024	0.5900	0.5900	0.5800	0.5800	0.5800	6,500
25 Jan 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
24 Jan 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
23 Jan 2024	0.5850	0.5850	0.5850	0.5850	0.5850	800
22 Jan 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
19 Jan 2024	0.5750	0.5750	0.5750	0.5750	0.5750	300
18 Jan 2024	0.5900	0.5900	0.5900	0.5900	0.5900	300
17 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
16 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
15 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
12 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
11 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
10 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	100
09 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
08 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
05 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
04 Jan 2024	0.6050	0.6050	0.6050	0.6050	0.6050	5,000
03 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
02 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
29 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
28 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
27 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
26 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
22 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
21 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
20 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
19 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
18 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
14 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
13 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
12 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
11 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
08 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
07 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.63+4.94(+0.15%)

Nikkei38,298.19+24.14(+0.06%)

Hang Seng18,162.07+399.04(+2.25%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,254.27-2,884.96(-4.80%)

CMC Crypto 2001,259.53-79.54(-5.94%)

Malaysia Smelting Corporation Berhad (NPW.SI)

Straits Times Index
3,297.63
+4.94(+0.15%)

Nikkei
38,298.19
+24.14(+0.06%)

Hang Seng
18,162.07
+399.04(+2.25%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,254.27
-2,884.96(-4.80%)

CMC Crypto 200
1,259.53
-79.54(-5.94%)