Singapore markets closed

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.48000.0000 (0.00%)
At close: 2:38PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20210.49000.49500.48000.48000.4800145,400
20 Jan 20210.50000.50000.49000.49000.490070,000
19 Jan 20210.49500.49500.49500.49500.495050,000
18 Jan 20210.47000.48500.47000.48000.4800182,000
15 Jan 20210.45000.46000.45000.46000.4600105,000
14 Jan 20210.46000.46000.42000.42000.42002,400
13 Jan 20210.40000.40000.40000.40000.4000-
12 Jan 20210.40000.40000.40000.40000.400020,000
11 Jan 20210.41500.41500.41500.41500.41504,000
08 Jan 20210.45000.45000.45000.45000.450091,000
07 Jan 20210.50000.50000.50000.50000.500030,000
06 Jan 20210.46000.52000.46000.50000.5000431,000
05 Jan 20210.46000.46000.44500.45000.4500126,000
04 Jan 20210.43500.44000.43500.44000.44005,600
31 Dec 2020------
30 Dec 20200.41500.42500.41000.42000.4200205,000
29 Dec 20200.42500.42500.42000.42000.4200124,500
28 Dec 20200.38000.44000.38000.42000.4200173,400
24 Dec 2020------
23 Dec 20200.35000.35000.35000.35000.3500-
22 Dec 20200.35000.35000.35000.35000.3500163,000
21 Dec 20200.34500.36000.34500.36000.3600100,300
18 Dec 20200.33500.33500.33500.33500.3350-
17 Dec 20200.33500.33500.33500.33500.33506,100
16 Dec 20200.33500.33500.33000.33000.3300190,000
15 Dec 20200.33000.33000.33000.33000.3300800
14 Dec 20200.33500.33500.33500.33500.3350-
11 Dec 20200.33500.33500.33500.33500.335019,700
10 Dec 20200.33000.34000.33000.33500.335035,300
09 Dec 20200.31000.34500.31000.34500.3450108,900
08 Dec 20200.31000.32000.31000.32000.3200232,200
07 Dec 20200.31000.31000.30000.30000.3000191,100
04 Dec 20200.30000.31000.30000.31000.310029,500
03 Dec 20200.28000.28000.28000.28000.2800125,000
02 Dec 20200.26500.26500.26500.26500.2650-
01 Dec 20200.26500.26500.26500.26500.2650-
30 Nov 20200.26500.26500.26500.26500.2650-
27 Nov 20200.26500.26500.26500.26500.2650-
26 Nov 20200.26500.26500.26500.26500.2650-
25 Nov 20200.26500.26500.26500.26500.2650-
24 Nov 20200.26500.26500.26500.26500.2650-
23 Nov 20200.26500.26500.26500.26500.265020,000
20 Nov 20200.23000.23000.23000.23000.2300-
19 Nov 20200.23000.23000.23000.23000.2300-
18 Nov 20200.23000.23000.23000.23000.2300-
17 Nov 20200.23000.23000.23000.23000.23004,000
16 Nov 20200.23000.23000.23000.23000.2300-
13 Nov 20200.23000.23000.23000.23000.2300-
12 Nov 20200.24000.24000.23000.23000.230040,000
11 Nov 20200.24000.25000.24000.25000.250084,000
10 Nov 20200.21000.21000.21000.21000.2100-
09 Nov 20200.21000.21000.21000.21000.2100-
06 Nov 20200.21000.21000.21000.21000.2100-
05 Nov 20200.21000.21000.21000.21000.2100-
04 Nov 20200.21000.21000.21000.21000.2100-
03 Nov 20200.21000.21000.21000.21000.210010,000
02 Nov 20200.24000.24000.24000.24000.2400-
30 Oct 20200.24000.24000.24000.24000.2400-
29 Oct 20200.24000.24000.24000.24000.2400-
28 Oct 20200.24000.24000.24000.24000.2400-
27 Oct 20200.24000.24000.24000.24000.2400-
26 Oct 20200.24000.24000.24000.24000.2400-
23 Oct 20200.24000.24000.24000.24000.2400-
22 Oct 20200.24000.24000.24000.24000.2400-
21 Oct 20200.24000.24000.24000.24000.2400-
20 Oct 20200.24000.24000.24000.24000.2400-
19 Oct 20200.24000.24000.24000.24000.2400-
16 Oct 20200.24000.24000.24000.24000.2400-
15 Oct 20200.24000.24000.24000.24000.2400-
14 Oct 20200.20000.24000.20000.24000.240010,100
13 Oct 20200.21000.21000.21000.21000.2100-
12 Oct 20200.21000.21000.21000.21000.2100-
09 Oct 20200.21000.21000.21000.21000.2100-
08 Oct 20200.21000.21000.21000.21000.2100-
07 Oct 20200.21000.21000.21000.21000.2100100
06 Oct 20200.20500.20500.20500.20500.2050-
05 Oct 20200.20500.20500.20500.20500.20501,600
02 Oct 20200.26000.26000.26000.26000.2600-
01 Oct 20200.26000.26000.26000.26000.2600-
30 Sep 20200.26000.26000.26000.26000.2600-
29 Sep 20200.26000.26000.26000.26000.2600-
28 Sep 20200.26000.26000.26000.26000.2600-
25 Sep 20200.26000.26000.26000.26000.2600-
24 Sep 20200.26000.26000.26000.26000.2600-
23 Sep 20200.26000.26000.26000.26000.2600-
22 Sep 20200.26000.26000.26000.26000.2600-
21 Sep 20200.26000.26000.26000.26000.2600-
18 Sep 20200.26000.26000.26000.26000.2600-
17 Sep 20200.26000.26000.26000.26000.2600-
16 Sep 20200.26000.26000.26000.26000.2600-
16 Sep 20200.02 Dividend
15 Sep 20200.26000.26000.26000.26000.2400-
14 Sep 20200.26000.26000.26000.26000.2400-
11 Sep 20200.26000.26000.26000.26000.2400-
10 Sep 20200.26000.26000.26000.26000.2400-
09 Sep 20200.26000.26000.26000.26000.2400-
08 Sep 20200.26000.26000.26000.26000.2400-
07 Sep 20200.26000.26000.26000.26000.2400200
04 Sep 20200.26000.26000.26000.26000.2400-
03 Sep 20200.26000.26000.26000.26000.2400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...