Singapore markets open in 4 hours 42 minutes

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.80000.0000 (0.00%)
At close: 03:22PM SGT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.80000.80000.80000.80000.8000-
17 Jul 20240.80000.80000.80000.80000.8000-
16 Jul 20240.80000.80000.79500.80000.800010,900
15 Jul 20240.80000.80000.80000.80000.800015,000
12 Jul 20240.84500.84500.84500.84500.84503,200
11 Jul 20240.85000.85000.85000.85000.850017,600
10 Jul 20240.85000.85000.85000.85000.8500-
09 Jul 20240.79500.85000.79500.85000.850028,000
08 Jul 20240.78000.78500.78000.78500.78507,400
05 Jul 20240.77500.77500.77500.77500.7750400
04 Jul 20240.77500.77500.77500.77500.77502,000
03 Jul 20240.78000.78000.77500.77500.77503,000
02 Jul 20240.73500.73500.73500.73500.7350-
01 Jul 20240.73500.73500.73500.73500.7350-
28 Jun 20240.74500.74500.73500.73500.735052,000
27 Jun 20240.73000.74000.73000.73500.73503,500
26 Jun 20240.73500.73500.73500.73500.735021,800
25 Jun 20240.69000.69000.69000.69000.69001,600
24 Jun 20240.73000.73000.73000.73000.7300-
21 Jun 20240.73000.73000.73000.73000.7300-
20 Jun 20240.73000.73000.73000.73000.7300-
19 Jun 20240.76500.76500.73000.73000.73009,500
18 Jun 20240.77500.77500.76500.76500.76503,100
14 Jun 20240.79500.79500.79500.79500.7950-
13 Jun 20240.79500.79500.79500.79500.7950-
13 Jun 20240.07 Dividend
12 Jun 20240.79500.79500.79500.79500.7250-
11 Jun 20240.81500.81500.79500.79500.725011,300
10 Jun 20240.79500.79500.79500.79500.72502,000
07 Jun 20240.79500.79500.79500.79500.7250-
06 Jun 20240.79500.79500.79500.79500.72507,000
05 Jun 20240.80000.80000.79000.79000.72042,000
04 Jun 20240.80000.80000.80000.80000.729615,500
03 Jun 20240.80000.80000.80000.80000.7296-
31 May 20240.80000.80000.80000.80000.72965,000
30 May 20240.80000.80000.80000.80000.7296-
29 May 20240.80000.80000.80000.80000.7296-
28 May 20240.82000.82000.80000.80000.72966,600
27 May 20240.87500.87500.82000.82000.747815,000
24 May 20240.92500.92500.92500.92500.8436-
23 May 20240.95000.95000.92500.92500.84364,700
21 May 20240.95500.95500.95000.95500.87094,800
20 May 20240.94500.96500.94500.95000.866461,700
17 May 20240.90000.92000.90000.92000.839055,100
16 May 20240.87500.87500.87500.87500.7980-
15 May 20240.88000.88000.87500.87500.79808,000
14 May 20240.85000.86000.85000.86000.784313,500
13 May 20240.85000.85000.85000.85000.7752-
10 May 20240.84000.85000.84000.85000.775238,000
09 May 20240.83000.83000.83000.83000.756910,000
08 May 20240.81000.83000.81000.82500.752449,100
07 May 20240.81500.82000.81500.82000.74782,400
06 May 20240.80500.80500.78000.80500.73419,800
03 May 20240.80000.80000.80000.80000.72964,600
02 May 20240.78500.79500.78500.79500.72504,200
30 Apr 20240.78500.78500.78500.78500.71593,000
29 Apr 20240.79000.82000.79000.80000.729610,900
26 Apr 20240.79000.79000.79000.79000.72043,500
25 Apr 20240.79500.79500.79500.79500.72501,000
24 Apr 20240.81500.81500.81500.81500.7432-
23 Apr 20240.84000.84000.80500.81500.743232,100
22 Apr 20240.88000.88500.86000.86000.784335,100
19 Apr 20240.79000.85500.79000.85000.775244,600
18 Apr 20240.79000.79000.78000.79000.720444,200
17 Apr 20240.79000.79000.77000.79000.72043,700
16 Apr 20240.78500.78500.78500.78500.71594,500
15 Apr 20240.81000.83000.80000.81000.738796,300
12 Apr 20240.71500.81000.71500.80000.7296155,600
11 Apr 20240.71500.72500.71500.72500.661251,300
09 Apr 20240.72000.72000.71500.72000.656670,000
08 Apr 20240.68000.68500.60500.65500.597377,400
05 Apr 20240.68500.71000.67500.67500.615690,800
04 Apr 20240.63500.64500.63500.64500.58823,100
03 Apr 20240.63500.64000.63500.64000.58361,500
02 Apr 20240.62500.62500.62500.62500.57004,000
01 Apr 20240.64500.64500.64500.64500.58822,800
28 Mar 20240.64000.64000.64000.64000.5836-
27 Mar 20240.64000.64000.64000.64000.5836-
26 Mar 20240.64000.64000.64000.64000.5836-
25 Mar 20240.64000.64000.64000.64000.58362,300
22 Mar 20240.66000.66000.66000.66000.6019-
21 Mar 20240.66000.66000.66000.66000.6019-
20 Mar 20240.66000.66000.66000.66000.6019-
19 Mar 20240.67000.67000.66000.66000.60196,400
18 Mar 20240.65000.66500.65000.66500.606422,300
15 Mar 20240.64500.65000.64000.64000.583613,200
14 Mar 20240.64500.64500.64500.64500.58822,800
13 Mar 20240.65000.65000.65000.65000.5928-
12 Mar 20240.65000.65000.65000.65000.59281,900
11 Mar 20240.62000.63500.62000.63500.579194,200
08 Mar 20240.58500.60000.58500.60000.547220,900
07 Mar 20240.55000.58500.55000.58500.533519,500
06 Mar 20240.57000.57000.57000.57000.51982,000
05 Mar 20240.58000.58000.58000.58000.52895,000
04 Mar 20240.57000.57000.57000.57000.5198-
01 Mar 20240.57500.57500.57000.57000.519823,600
29 Feb 20240.57000.58000.57000.58000.528910,100
28 Feb 20240.58500.58500.58500.58500.53351,700
27 Feb 20240.57000.57000.57000.57000.519810,700
26 Feb 20240.57000.57000.57000.57000.519815,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...