Yahoo

Mail

Singapore Markets open in 1 hr 35 mins

Straits Times Index
3,092.11
-6.14(-0.20%)
S&P 500
4,577.10
+64.06(+1.42%)
Dow
34,639.79
+617.75(+1.82%)
Nasdaq
15,381.32
+127.27(+0.83%)
BTC-USD
56,645.99
-475.54(-0.83%)
CMC Crypto 200
1,450.10
+11.22(+0.78%)

LATEST

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

1.0000

-0.0500

(-4.76%)

At close: 04:11PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	-	-	-	-	-	-
02 Dec 2021	1.0400	1.0400	1.0000	1.0000	1.0000	33,000
01 Dec 2021	1.0500	1.0500	1.0500	1.0500	1.0500	8,700
30 Nov 2021	1.0300	1.0600	1.0200	1.0200	1.0200	75,900
29 Nov 2021	0.9800	1.0000	0.9800	1.0000	1.0000	79,800
26 Nov 2021	1.0600	1.0600	0.9950	0.9950	0.9950	29,300
25 Nov 2021	1.0600	1.0700	1.0300	1.0600	1.0600	136,100
24 Nov 2021	1.0400	1.0600	1.0400	1.0500	1.0500	48,500
23 Nov 2021	0.9700	1.0400	0.9700	1.0300	1.0300	270,600
22 Nov 2021	0.9600	0.9700	0.9600	0.9700	0.9700	114,300
19 Nov 2021	0.9350	0.9600	0.9350	0.9600	0.9600	105,300
18 Nov 2021	0.9350	0.9350	0.9350	0.9350	0.9350	-
17 Nov 2021	0.9400	0.9400	0.9350	0.9350	0.9350	21,900
16 Nov 2021	0.9400	0.9550	0.9400	0.9400	0.9400	89,100
15 Nov 2021	0.9300	0.9400	0.9250	0.9400	0.9400	58,500
12 Nov 2021	0.9000	0.9150	0.9000	0.9150	0.9150	5,700
11 Nov 2021	0.8650	0.9000	0.8650	0.9000	0.9000	39,000
10 Nov 2021	0.8800	0.8800	0.8800	0.8800	0.8800	6,000
09 Nov 2021	0.9000	0.9000	0.8800	0.8800	0.8800	44,400
08 Nov 2021	0.8800	0.8800	0.8800	0.8800	0.8800	-
05 Nov 2021	0.8800	0.8800	0.8800	0.8800	0.8800	10,000
03 Nov 2021	0.9000	0.9000	0.9000	0.9000	0.9000	-
02 Nov 2021	0.9150	0.9150	0.8900	0.9000	0.9000	23,300
01 Nov 2021	0.9100	0.9100	0.8900	0.9000	0.9000	20,500
29 Oct 2021	0.8900	0.8900	0.8500	0.8500	0.8500	53,600
28 Oct 2021	0.9300	0.9300	0.8300	0.8900	0.8900	82,200
27 Oct 2021	0.9650	0.9650	0.9200	0.9500	0.9500	20,200
26 Oct 2021	0.9750	0.9900	0.9500	0.9600	0.9600	220,500
25 Oct 2021	0.9600	0.9700	0.9450	0.9500	0.9500	335,100
22 Oct 2021	0.8800	0.9500	0.8800	0.9450	0.9450	703,700
21 Oct 2021	0.8800	0.8800	0.8550	0.8600	0.8600	24,000
20 Oct 2021	0.8600	0.8800	0.8550	0.8800	0.8800	54,100
19 Oct 2021	0.8350	0.8600	0.8350	0.8600	0.8600	60,900
18 Oct 2021	0.8200	0.8950	0.8200	0.8400	0.8400	154,900
15 Oct 2021	0.7900	0.8450	0.7900	0.8200	0.8200	195,800
14 Oct 2021	0.7900	0.7900	0.7600	0.7600	0.7600	1,200
13 Oct 2021	0.7600	0.8000	0.7600	0.8000	0.8000	235,100
12 Oct 2021	0.7600	0.7800	0.7400	0.7400	0.7400	112,100
11 Oct 2021	0.7300	0.7600	0.7200	0.7600	0.7600	147,000
08 Oct 2021	0.7000	0.7100	0.7000	0.7000	0.7000	78,500
07 Oct 2021	0.7000	0.7000	0.7000	0.7000	0.7000	95,000
06 Oct 2021	0.7000	0.7300	0.7000	0.7000	0.7000	116,000
05 Oct 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
04 Oct 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
01 Oct 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
30 Sep 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
29 Sep 2021	0.7000	0.7000	0.7000	0.7000	0.7000	30,000
28 Sep 2021	0.7000	0.7000	0.6900	0.6900	0.6900	87,800
27 Sep 2021	0.7000	0.7000	0.7000	0.7000	0.7000	13,000
24 Sep 2021	0.6600	0.7000	0.6600	0.7000	0.7000	81,000
23 Sep 2021	0.6300	0.6300	0.6300	0.6300	0.6300	-
22 Sep 2021	0.6300	0.6300	0.6300	0.6300	0.6300	-
21 Sep 2021	0.6300	0.6300	0.6300	0.6300	0.6300	-
20 Sep 2021	0.6600	0.6600	0.6300	0.6300	0.6300	44,000
17 Sep 2021	0.6750	0.6750	0.6750	0.6750	0.6750	-
16 Sep 2021	0.6750	0.6750	0.6750	0.6750	0.6750	-
15 Sep 2021	0.6650	0.6750	0.6650	0.6750	0.6750	15,000
14 Sep 2021	0.7000	0.7000	0.7000	0.7000	0.7000	-
13 Sep 2021	0.7000	0.7000	0.7000	0.7000	0.7000	16,000
10 Sep 2021	0.6800	0.6800	0.6800	0.6800	0.6800	-
09 Sep 2021	0.6700	0.6800	0.6700	0.6800	0.6800	20,500
08 Sep 2021	0.6600	0.6600	0.6600	0.6600	0.6600	-
07 Sep 2021	0.6600	0.6600	0.6600	0.6600	0.6600	800
06 Sep 2021	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
03 Sep 2021	0.7350	0.7350	0.7350	0.7350	0.7350	-
02 Sep 2021	0.7350	0.7350	0.7350	0.7350	0.7350	800
01 Sep 2021	0.7250	0.7600	0.7250	0.7450	0.7450	110,000
31 Aug 2021	0.7150	0.7150	0.7150	0.7150	0.7150	5,000
30 Aug 2021	0.7050	0.7300	0.7050	0.7200	0.7200	62,300
27 Aug 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
26 Aug 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
25 Aug 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
24 Aug 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
23 Aug 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
20 Aug 2021	0.7050	0.7050	0.7050	0.7050	0.7050	-
19 Aug 2021	0.6500	0.7050	0.6500	0.7050	0.7050	80,800
18 Aug 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
17 Aug 2021	0.7200	0.7200	0.7200	0.7200	0.7200	-
16 Aug 2021	0.6550	0.7200	0.6550	0.7200	0.7200	145,200
13 Aug 2021	0.6800	0.7100	0.6500	0.7100	0.7100	168,300
12 Aug 2021	0.6400	0.6700	0.6400	0.6650	0.6650	16,400
11 Aug 2021	0.6400	0.6400	0.6400	0.6400	0.6400	-
10 Aug 2021	0.6400	0.6400	0.6400	0.6400	0.6400	-
06 Aug 2021	0.6500	0.6500	0.6400	0.6400	0.6400	115,000
05 Aug 2021	0.6150	0.6500	0.6150	0.6500	0.6500	86,000
04 Aug 2021	0.6100	0.6100	0.6100	0.6100	0.6100	1,600
03 Aug 2021	0.6300	0.6300	0.6300	0.6300	0.6300	30,000
02 Aug 2021	0.6300	0.6300	0.6300	0.6300	0.6300	45,000
30 Jul 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
29 Jul 2021	0.6500	0.6500	0.6500	0.6500	0.6500	-
28 Jul 2021	0.6500	0.6500	0.6500	0.6500	0.6500	30,000
27 Jul 2021	0.6800	0.6800	0.6800	0.6800	0.6800	12,000
26 Jul 2021	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
23 Jul 2021	0.6750	0.6800	0.6600	0.6800	0.6800	95,500
22 Jul 2021	0.6500	0.6500	0.6500	0.6500	0.6500	16,800
21 Jul 2021	0.6450	0.6600	0.6400	0.6500	0.6500	11,000
19 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
16 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
15 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.6000	-
14 Jul 2021	0.6000	0.6000	0.6000	0.6000	0.6000	20,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,092.11-6.14(-0.20%)

S&P 5004,577.10+64.06(+1.42%)

Dow34,639.79+617.75(+1.82%)

Nasdaq15,381.32+127.27(+0.83%)

BTC-USD56,645.99-475.54(-0.83%)

CMC Crypto 2001,450.10+11.22(+0.78%)

Razer's top execs offer to take HK-listed firm private, valuing it at US$3.2 billion

Malaysia Smelting Corporation Berhad (NPW.SI)

Straits Times Index
3,092.11
-6.14(-0.20%)

S&P 500
4,577.10
+64.06(+1.42%)

Dow
34,639.79
+617.75(+1.82%)

Nasdaq
15,381.32
+127.27(+0.83%)

BTC-USD
56,645.99
-475.54(-0.83%)

CMC Crypto 200
1,450.10
+11.22(+0.78%)