Singapore markets closed

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0200+0.0200 (+2.00%)
At close: 02:32PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20221.02001.02001.02001.02001.0200400
19 Jan 20221.00001.00001.00001.00001.0000172,000
18 Jan 20220.99000.99000.99000.99000.9900-
17 Jan 20221.00001.00000.99000.99000.99006,800
14 Jan 20221.02001.02001.02001.02001.020022,000
13 Jan 20221.04001.04001.04001.04001.04009,200
12 Jan 20221.00001.06000.99501.04001.040018,800
11 Jan 20220.96500.96500.96500.96500.9650-
10 Jan 20220.96500.96500.96500.96500.96505,500
07 Jan 20221.00001.00001.00001.00001.0000-
06 Jan 20221.00001.00001.00001.00001.00004,500
05 Jan 20221.00001.00001.00001.00001.000012,000
04 Jan 20221.03001.03001.00001.00001.0000278,800
03 Jan 20221.03001.03001.00001.03001.03001,100
31 Dec 20211.05001.05000.97000.97000.970024,000
30 Dec 20211.05001.05001.05001.05001.0500800
29 Dec 20211.06001.06001.00001.00001.00007,100
28 Dec 20211.05001.06001.05001.06001.06001,000
27 Dec 20211.00001.00001.00001.00001.00004,000
24 Dec 20211.00001.00001.00001.00001.0000-
23 Dec 20211.00001.00001.00001.00001.0000-
22 Dec 20211.00001.00001.00001.00001.0000-
21 Dec 20211.00001.00001.00001.00001.0000-
20 Dec 20211.01001.01001.00001.00001.000011,000
17 Dec 20211.03001.03001.03001.03001.0300-
16 Dec 20211.03001.03001.03001.03001.0300-
15 Dec 20211.04001.04001.03001.03001.030018,600
14 Dec 20211.03001.03001.03001.03001.03002,000
13 Dec 20211.08001.08001.08001.08001.08008,500
10 Dec 20211.09001.13001.08001.09001.090053,600
09 Dec 20211.09001.10001.08001.08001.0800101,900
08 Dec 20211.06001.08001.06001.08001.0800105,200
07 Dec 20211.00001.00001.00001.00001.0000-
06 Dec 20211.00001.00001.00001.00001.000070,100
03 Dec 20211.00001.00000.98001.00001.000051,800
02 Dec 20211.04001.04001.00001.00001.000033,000
01 Dec 20211.05001.05001.05001.05001.05008,700
30 Nov 20211.03001.06001.02001.02001.020075,900
29 Nov 20210.98001.00000.98001.00001.000079,800
26 Nov 20211.06001.06000.99500.99500.995029,300
25 Nov 20211.06001.07001.03001.06001.0600136,100
24 Nov 20211.04001.06001.04001.05001.050048,500
23 Nov 20210.97001.04000.97001.03001.0300270,600
22 Nov 20210.96000.97000.96000.97000.9700114,300
19 Nov 20210.93500.96000.93500.96000.9600105,300
18 Nov 20210.93500.93500.93500.93500.9350-
17 Nov 20210.94000.94000.93500.93500.935021,900
16 Nov 20210.94000.95500.94000.94000.940089,100
15 Nov 20210.93000.94000.92500.94000.940058,500
12 Nov 20210.90000.91500.90000.91500.91505,700
11 Nov 20210.86500.90000.86500.90000.900039,000
10 Nov 20210.88000.88000.88000.88000.88006,000
09 Nov 20210.90000.90000.88000.88000.880044,400
08 Nov 20210.88000.88000.88000.88000.8800-
05 Nov 20210.88000.88000.88000.88000.880010,000
03 Nov 20210.90000.90000.90000.90000.9000-
02 Nov 20210.91500.91500.89000.90000.900023,300
01 Nov 20210.91000.91000.89000.90000.900020,500
29 Oct 20210.89000.89000.85000.85000.850053,600
28 Oct 20210.93000.93000.83000.89000.890082,200
27 Oct 20210.96500.96500.92000.95000.950020,200
26 Oct 20210.97500.99000.95000.96000.9600220,500
25 Oct 20210.96000.97000.94500.95000.9500335,100
22 Oct 20210.88000.95000.88000.94500.9450703,700
21 Oct 20210.88000.88000.85500.86000.860024,000
20 Oct 20210.86000.88000.85500.88000.880054,100
19 Oct 20210.83500.86000.83500.86000.860060,900
18 Oct 20210.82000.89500.82000.84000.8400154,900
15 Oct 20210.79000.84500.79000.82000.8200195,800
14 Oct 20210.79000.79000.76000.76000.76001,200
13 Oct 20210.76000.80000.76000.80000.8000235,100
12 Oct 20210.76000.78000.74000.74000.7400112,100
11 Oct 20210.73000.76000.72000.76000.7600147,000
08 Oct 20210.70000.71000.70000.70000.700078,500
07 Oct 20210.70000.70000.70000.70000.700095,000
06 Oct 20210.70000.73000.70000.70000.7000116,000
05 Oct 20210.70000.70000.70000.70000.7000-
04 Oct 20210.70000.70000.70000.70000.7000-
01 Oct 20210.70000.70000.70000.70000.7000-
30 Sep 20210.70000.70000.70000.70000.7000-
29 Sep 20210.70000.70000.70000.70000.700030,000
28 Sep 20210.70000.70000.69000.69000.690087,800
27 Sep 20210.70000.70000.70000.70000.700013,000
24 Sep 20210.66000.70000.66000.70000.700081,000
23 Sep 20210.63000.63000.63000.63000.6300-
22 Sep 20210.63000.63000.63000.63000.6300-
21 Sep 20210.63000.63000.63000.63000.6300-
20 Sep 20210.66000.66000.63000.63000.630044,000
17 Sep 20210.67500.67500.67500.67500.6750-
16 Sep 20210.67500.67500.67500.67500.6750-
15 Sep 20210.66500.67500.66500.67500.675015,000
14 Sep 20210.70000.70000.70000.70000.7000-
13 Sep 20210.70000.70000.70000.70000.700016,000
10 Sep 20210.68000.68000.68000.68000.6800-
09 Sep 20210.67000.68000.67000.68000.680020,500
08 Sep 20210.66000.66000.66000.66000.6600-
07 Sep 20210.66000.66000.66000.66000.6600800
06 Sep 20210.72000.72000.72000.72000.72002,000
03 Sep 20210.73500.73500.73500.73500.7350-
02 Sep 20210.73500.73500.73500.73500.7350800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...