Yahoo

Mail

Singapore Markets close in 4 hrs 6 mins

Straits Times Index
3,219.60
+0.60(+0.02%)
Nikkei
27,330.05
-89.56(-0.33%)
Hang Seng
20,007.19
-42.45(-0.21%)
FTSE 100
7,499.60
-67.24(-0.89%)
BTC-USD
28,204.46
+819.58(+2.99%)
CMC Crypto 200
616.92
+19.46(+3.26%)

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.5900

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
21 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
20 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
17 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
16 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
15 Mar 2023	0.5900	0.5900	0.5900	0.5900	0.5900	800
14 Mar 2023	0.6200	0.6200	0.6200	0.6200	0.6200	20,000
13 Mar 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
10 Mar 2023	-	-	-	-	-	-
09 Mar 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,700
08 Mar 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
07 Mar 2023	0.6200	0.6200	0.6200	0.6200	0.6200	800
06 Mar 2023	0.6350	0.6350	0.6350	0.6350	0.6350	4,500
03 Mar 2023	0.6250	0.6300	0.6250	0.6300	0.6300	3,000
02 Mar 2023	0.6100	0.6100	0.6100	0.6100	0.6100	10,000
01 Mar 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
28 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
27 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
24 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
23 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
22 Feb 2023	0.6450	0.6450	0.6450	0.6450	0.6450	-
21 Feb 2023	0.6000	0.6450	0.6000	0.6450	0.6450	5,000
20 Feb 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
17 Feb 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
16 Feb 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
15 Feb 2023	0.6250	0.6250	0.6250	0.6250	0.6250	3,700
14 Feb 2023	0.6100	0.6100	0.6050	0.6050	0.6050	5,200
13 Feb 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
10 Feb 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,700
09 Feb 2023	0.6050	0.6050	0.6050	0.6050	0.6050	9,800
08 Feb 2023	0.6050	0.6050	0.6050	0.6050	0.6050	6,600
07 Feb 2023	0.6150	0.6150	0.6150	0.6150	0.6150	4,500
06 Feb 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
03 Feb 2023	0.6550	0.6550	0.6500	0.6500	0.6500	20,500
02 Feb 2023	0.6900	0.6900	0.6550	0.6550	0.6550	7,300
01 Feb 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
31 Jan 2023	0.6700	0.6700	0.6500	0.6700	0.6700	18,400
30 Jan 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
27 Jan 2023	0.7000	0.7150	0.7000	0.7150	0.7150	1,000
26 Jan 2023	0.7100	0.7200	0.7000	0.7000	0.7000	33,200
25 Jan 2023	0.6800	0.7100	0.6800	0.7050	0.7050	13,300
20 Jan 2023	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
19 Jan 2023	0.6300	0.6500	0.6300	0.6500	0.6500	3,200
18 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	7,000
17 Jan 2023	0.6400	0.6600	0.6400	0.6450	0.6450	17,700
16 Jan 2023	0.5900	0.6300	0.5850	0.6300	0.6300	39,900
13 Jan 2023	0.5450	0.5900	0.5450	0.5700	0.5700	93,500
12 Jan 2023	0.5200	0.5200	0.5200	0.5200	0.5200	23,100
11 Jan 2023	0.5300	0.5300	0.5200	0.5200	0.5200	22,500
10 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
09 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
06 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
05 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
04 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
03 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
30 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
29 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
28 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	19,900
27 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
23 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
22 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
21 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
20 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
19 Dec 2022	0.4750	0.4750	0.4600	0.4600	0.4600	28,600
16 Dec 2022	0.4850	0.4850	0.4850	0.4850	0.4850	800
15 Dec 2022	0.4900	0.4900	0.4850	0.4850	0.4850	20,800
14 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
13 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
12 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
09 Dec 2022	0.5150	0.5150	0.5100	0.5100	0.5100	12,300
08 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
07 Dec 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
06 Dec 2022	0.5050	0.5100	0.5050	0.5100	0.5100	2,700
05 Dec 2022	0.4750	0.5150	0.4750	0.5100	0.5100	118,400
02 Dec 2022	0.4750	0.4800	0.4700	0.4700	0.4700	75,200
01 Dec 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
30 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
29 Nov 2022	0.4650	0.4750	0.4650	0.4750	0.4750	31,000
28 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	21,000
25 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
24 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
23 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
22 Nov 2022	0.4600	0.4600	0.4550	0.4600	0.4600	28,200
21 Nov 2022	0.5200	0.5200	0.4900	0.4900	0.4900	50,800
18 Nov 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
17 Nov 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
16 Nov 2022	0.5400	0.5400	0.5400	0.5400	0.5400	10,000
15 Nov 2022	0.5000	0.5300	0.5000	0.5300	0.5300	14,500
14 Nov 2022	0.4400	0.4800	0.4400	0.4800	0.4800	12,200
11 Nov 2022	0.4500	0.4500	0.4400	0.4400	0.4400	4,800
10 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	50,000
07 Nov 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
04 Nov 2022	0.4350	0.4350	0.4350	0.4350	0.4350	-
03 Nov 2022	0.4600	0.4600	0.4350	0.4350	0.4350	15,000
02 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	10,000
01 Nov 2022	0.4500	0.4600	0.4500	0.4600	0.4600	3,000
31 Oct 2022	0.4800	0.4800	0.4500	0.4500	0.4500	43,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,219.60+0.60(+0.02%)

Nikkei27,330.05-89.56(-0.33%)

Hang Seng20,007.19-42.45(-0.21%)

FTSE 1007,499.60-67.24(-0.89%)

BTC-USD28,204.46+819.58(+2.99%)

CMC Crypto 200616.92+19.46(+3.26%)

Malaysia Smelting Corporation Berhad (NPW.SI)

Straits Times Index
3,219.60
+0.60(+0.02%)

Nikkei
27,330.05
-89.56(-0.33%)

Hang Seng
20,007.19
-42.45(-0.21%)

FTSE 100
7,499.60
-67.24(-0.89%)

BTC-USD
28,204.46
+819.58(+2.99%)

CMC Crypto 200
616.92
+19.46(+3.26%)