Singapore markets open in 8 hours 18 minutes

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7600-0.0150 (-1.94%)
At close: 03:24PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20220.76000.76000.76000.76000.76001,000
27 Jun 20220.77500.77500.77500.77500.7750100
24 Jun 20220.77000.77000.77000.77000.7700-
23 Jun 20220.72500.77000.72000.77000.77002,700
22 Jun 20220.78000.78000.78000.78000.78002,100
21 Jun 20220.78000.78000.78000.78000.7800700
20 Jun 20220.78000.78000.78000.78000.7800-
17 Jun 20220.78000.78000.78000.78000.78002,000
16 Jun 20220.80500.81000.80500.81000.810026,200
15 Jun 20220.86000.86000.80500.80500.805040,900
14 Jun 20220.86000.86000.85000.85000.850013,900
13 Jun 20220.96000.97000.88000.88000.880024,700
10 Jun 20221.00001.00000.99000.99000.990014,000
10 Jun 20220.07 Dividend
09 Jun 20221.02001.10001.02001.03000.960016,900
08 Jun 20221.05001.05001.00001.02000.950781,600
07 Jun 20221.11001.11001.11001.11001.0346-
06 Jun 20221.11001.11001.11001.11001.0346-
03 Jun 20221.11001.11001.11001.11001.03461,100
02 Jun 20221.15001.15001.15001.15001.0718-
01 Jun 20221.15001.15001.15001.15001.07183,000
31 May 20221.13001.13001.13001.13001.0532-
30 May 20221.13001.13001.13001.13001.0532-
27 May 20221.13001.13001.13001.13001.0532-
26 May 20221.13001.13001.13001.13001.0532-
25 May 20221.13001.13001.13001.13001.0532-
24 May 20221.13001.13001.13001.13001.05325,000
23 May 20221.19001.19001.13001.13001.053237,300
20 May 20221.14001.20001.14001.19001.109114,300
19 May 20221.18001.18001.14001.14001.062581,500
18 May 20221.17001.17001.17001.17001.09055,000
17 May 20221.14001.14001.13001.13001.053221,000
13 May 20221.09001.13001.09001.13001.053210,100
12 May 20221.15001.15001.09001.09001.01599,000
11 May 20221.20001.20001.15001.15001.07183,900
10 May 20221.40001.40001.20001.20001.118468,200
09 May 20221.44001.44001.44001.44001.3421-
06 May 20221.44001.44001.44001.44001.34213,000
05 May 20221.45001.45001.41001.44001.34217,100
04 May 20221.45001.45001.45001.45001.3515-
29 Apr 20221.48001.48001.45001.45001.351518,000
28 Apr 20221.47001.47001.47001.47001.3701-
27 Apr 20221.49001.49001.43001.47001.370121,100
26 Apr 20221.50001.50001.50001.50001.39811,000
25 Apr 20221.57001.57001.51001.51001.407412,100
22 Apr 20221.66001.66001.66001.66001.54722,000
21 Apr 20221.62001.69001.62001.69001.575146,200
20 Apr 20221.62001.62001.62001.62001.5099-
19 Apr 20221.59001.62001.59001.62001.509913,900
18 Apr 20221.58001.61001.58001.61001.500620,000
14 Apr 20221.55001.61001.55001.60001.491383,100
13 Apr 20221.49001.54001.49001.54001.43536,000
12 Apr 20221.51001.51001.51001.51001.40741,900
11 Apr 20221.53001.53001.53001.53001.42603,200
08 Apr 20221.56001.56001.56001.56001.45401,000
07 Apr 20221.51001.51001.50001.50001.398134,100
06 Apr 20221.55001.55001.51001.53001.426019,400
05 Apr 20221.53001.53001.50001.50001.398123,000
04 Apr 20221.45001.56001.45001.56001.454088,800
01 Apr 20221.39001.39001.39001.39001.29551,000
31 Mar 20221.39001.41001.39001.41001.314216,800
30 Mar 20221.37001.37001.37001.37001.2769900
29 Mar 20221.39001.39001.39001.39001.29556,000
28 Mar 20221.45001.45001.43001.43001.332813,200
25 Mar 20221.41001.45001.41001.43001.332835,800
24 Mar 20221.41001.41001.41001.41001.31425,500
23 Mar 20221.43001.43001.43001.43001.3328-
22 Mar 20221.48001.48001.43001.43001.332812,200
21 Mar 20221.45001.45001.43001.43001.332821,000
18 Mar 20221.35001.39001.35001.38001.286278,500
17 Mar 20221.33001.39001.33001.39001.29551,200
16 Mar 20221.33001.33001.33001.33001.23963,300
15 Mar 20221.30001.33001.28001.30001.21179,500
14 Mar 20221.37001.37001.27001.27001.183717,300
11 Mar 20221.45001.45001.30001.40001.3049247,600
10 Mar 20221.60001.60001.51001.52001.416766,000
09 Mar 20221.51001.51001.51001.51001.4074-
08 Mar 20221.50001.55001.48001.51001.407452,400
07 Mar 20221.65001.65001.56001.56001.454025,100
04 Mar 20221.67001.67001.65001.65001.53791,000
03 Mar 20221.66001.68001.66001.67001.55654,400
02 Mar 20221.59001.69001.59001.65001.5379149,200
01 Mar 20221.56001.59001.55001.56001.454043,500
28 Feb 20221.53001.56001.51001.56001.454085,000
25 Feb 20221.45001.56001.45001.55001.4447210,700
24 Feb 20221.49001.50001.42001.46001.360832,100
23 Feb 20221.46001.49001.43001.49001.3887280,400
22 Feb 20221.34001.43001.34001.41001.3142198,100
21 Feb 20221.30001.35001.30001.34001.2489262,200
18 Feb 20221.23001.25001.23001.23001.1464133,800
17 Feb 20221.26001.26001.23001.23001.14646,500
16 Feb 20221.25001.25001.18001.25001.165020,200
15 Feb 20221.30001.30001.25001.25001.165015,400
14 Feb 20221.22001.31001.22001.31001.2210160,800
11 Feb 20221.25001.25001.22001.22001.137138,700
10 Feb 20221.22001.25001.22001.25001.165021,400
09 Feb 20221.21001.23001.21001.22001.137164,800
08 Feb 20221.20001.21001.17001.21001.1278170,300
07 Feb 20221.18001.20001.18001.20001.118471,200
04 Feb 20221.11001.17001.11001.17001.0905136,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...