Singapore Markets close in 4 hrs 6 mins

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.59000.0000 (0.00%)
As of 03:01PM SGT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.59000.59000.59000.59000.5900-
22 Mar 20230.59000.59000.59000.59000.590010,000
21 Mar 20230.59000.59000.59000.59000.5900-
20 Mar 20230.59000.59000.59000.59000.5900-
17 Mar 20230.59000.59000.59000.59000.5900-
16 Mar 20230.59000.59000.59000.59000.5900-
15 Mar 20230.59000.59000.59000.59000.5900800
14 Mar 20230.62000.62000.62000.62000.620020,000
13 Mar 20230.62000.62000.62000.62000.6200-
10 Mar 2023------
09 Mar 20230.62000.62000.62000.62000.62001,700
08 Mar 20230.62000.62000.62000.62000.6200-
07 Mar 20230.62000.62000.62000.62000.6200800
06 Mar 20230.63500.63500.63500.63500.63504,500
03 Mar 20230.62500.63000.62500.63000.63003,000
02 Mar 20230.61000.61000.61000.61000.610010,000
01 Mar 20230.64500.64500.64500.64500.6450-
28 Feb 20230.64500.64500.64500.64500.6450-
27 Feb 20230.64500.64500.64500.64500.6450-
24 Feb 20230.64500.64500.64500.64500.6450-
23 Feb 20230.64500.64500.64500.64500.6450-
22 Feb 20230.64500.64500.64500.64500.6450-
21 Feb 20230.60000.64500.60000.64500.64505,000
20 Feb 20230.62500.62500.62500.62500.6250-
17 Feb 20230.62500.62500.62500.62500.6250-
16 Feb 20230.62500.62500.62500.62500.6250-
15 Feb 20230.62500.62500.62500.62500.62503,700
14 Feb 20230.61000.61000.60500.60500.60505,200
13 Feb 20230.62000.62000.62000.62000.6200-
10 Feb 20230.62000.62000.62000.62000.62001,700
09 Feb 20230.60500.60500.60500.60500.60509,800
08 Feb 20230.60500.60500.60500.60500.60506,600
07 Feb 20230.61500.61500.61500.61500.61504,500
06 Feb 20230.65000.65000.65000.65000.6500-
03 Feb 20230.65500.65500.65000.65000.650020,500
02 Feb 20230.69000.69000.65500.65500.65507,300
01 Feb 20230.67000.67000.67000.67000.6700-
31 Jan 20230.67000.67000.65000.67000.670018,400
30 Jan 20230.71500.71500.71500.71500.7150-
27 Jan 20230.70000.71500.70000.71500.71501,000
26 Jan 20230.71000.72000.70000.70000.700033,200
25 Jan 20230.68000.71000.68000.70500.705013,300
20 Jan 20230.65000.65000.65000.65000.65005,000
19 Jan 20230.63000.65000.63000.65000.65003,200
18 Jan 20230.62500.62500.62500.62500.62507,000
17 Jan 20230.64000.66000.64000.64500.645017,700
16 Jan 20230.59000.63000.58500.63000.630039,900
13 Jan 20230.54500.59000.54500.57000.570093,500
12 Jan 20230.52000.52000.52000.52000.520023,100
11 Jan 20230.53000.53000.52000.52000.520022,500
10 Jan 20230.46000.46000.46000.46000.4600-
09 Jan 20230.46000.46000.46000.46000.4600-
06 Jan 20230.46000.46000.46000.46000.4600-
05 Jan 20230.46000.46000.46000.46000.4600-
04 Jan 20230.46000.46000.46000.46000.4600-
03 Jan 20230.46000.46000.46000.46000.4600-
30 Dec 20220.46000.46000.46000.46000.4600-
29 Dec 20220.46000.46000.46000.46000.460010,000
28 Dec 20220.46000.46000.46000.46000.460019,900
27 Dec 20220.46000.46000.46000.46000.4600-
23 Dec 20220.46000.46000.46000.46000.4600-
22 Dec 20220.46000.46000.46000.46000.4600-
21 Dec 20220.46000.46000.46000.46000.460010,000
20 Dec 20220.46000.46000.46000.46000.4600-
19 Dec 20220.47500.47500.46000.46000.460028,600
16 Dec 20220.48500.48500.48500.48500.4850800
15 Dec 20220.49000.49000.48500.48500.485020,800
14 Dec 20220.51000.51000.51000.51000.5100-
13 Dec 20220.51000.51000.51000.51000.5100-
12 Dec 20220.51000.51000.51000.51000.5100-
09 Dec 20220.51500.51500.51000.51000.510012,300
08 Dec 20220.51000.51000.51000.51000.5100-
07 Dec 20220.51000.51000.51000.51000.5100-
06 Dec 20220.50500.51000.50500.51000.51002,700
05 Dec 20220.47500.51500.47500.51000.5100118,400
02 Dec 20220.47500.48000.47000.47000.470075,200
01 Dec 20220.47500.47500.47500.47500.4750-
30 Nov 20220.47500.47500.47500.47500.4750-
29 Nov 20220.46500.47500.46500.47500.475031,000
28 Nov 20220.47500.47500.47500.47500.475021,000
25 Nov 20220.46000.46000.46000.46000.4600-
24 Nov 20220.46000.46000.46000.46000.4600-
23 Nov 20220.46000.46000.46000.46000.4600-
22 Nov 20220.46000.46000.45500.46000.460028,200
21 Nov 20220.52000.52000.49000.49000.490050,800
18 Nov 20220.54000.54000.54000.54000.5400-
17 Nov 20220.54000.54000.54000.54000.5400-
16 Nov 20220.54000.54000.54000.54000.540010,000
15 Nov 20220.50000.53000.50000.53000.530014,500
14 Nov 20220.44000.48000.44000.48000.480012,200
11 Nov 20220.45000.45000.44000.44000.44004,800
10 Nov 20220.45000.45000.45000.45000.4500-
09 Nov 20220.45000.45000.45000.45000.4500-
08 Nov 20220.45000.45000.45000.45000.450050,000
07 Nov 20220.43500.43500.43500.43500.4350-
04 Nov 20220.43500.43500.43500.43500.4350-
03 Nov 20220.46000.46000.43500.43500.435015,000
02 Nov 20220.45000.45000.45000.45000.450010,000
01 Nov 20220.45000.46000.45000.46000.46003,000
31 Oct 20220.48000.48000.45000.45000.450043,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...