NPW.SI - Malaysia Smelting Corporation Berhad

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Feb 20200.25500.25500.25500.25500.25501,600
14 Feb 20200.24000.24000.24000.24000.2400-
13 Feb 20200.24000.24000.24000.24000.2400-
12 Feb 20200.24000.24000.24000.24000.2400800
11 Feb 20200.23500.23500.23500.23500.2350-
10 Feb 20200.23500.23500.23500.23500.2350-
07 Feb 20200.23500.23500.23500.23500.23504,000
06 Feb 20200.26500.26500.26500.26500.2650-
05 Feb 20200.26500.26500.26500.26500.2650-
04 Feb 20200.26500.26500.26500.26500.2650-
03 Feb 20200.26500.26500.26500.26500.2650-
31 Jan 20200.26500.26500.26500.26500.2650-
30 Jan 20200.26500.26500.26500.26500.2650-
29 Jan 20200.26500.26500.26500.26500.2650-
28 Jan 20200.27000.27000.26500.26500.265052,000
24 Jan 20200.29000.29000.29000.29000.2900-
23 Jan 20200.29000.29000.29000.29000.2900-
22 Jan 20200.29000.29000.29000.29000.29004,400
21 Jan 20200.29000.29000.29000.29000.2900-
20 Jan 20200.29000.29000.29000.29000.290010,000
17 Jan 20200.28500.28500.28500.28500.28501,600
16 Jan 20200.28000.28000.28000.28000.2800-
15 Jan 20200.28000.28000.28000.28000.2800-
14 Jan 20200.28000.28000.28000.28000.2800-
13 Jan 20200.28000.28000.28000.28000.2800-
10 Jan 20200.28000.28000.28000.28000.2800-
09 Jan 20200.28000.28000.28000.28000.2800-
08 Jan 20200.28000.28000.28000.28000.28005,000
07 Jan 20200.28000.28000.28000.28000.2800-
06 Jan 20200.28000.28000.28000.28000.2800-
03 Jan 20200.28000.28000.28000.28000.2800-
02 Jan 20200.28000.28000.28000.28000.2800-
31 Dec 20190.28000.28000.28000.28000.2800-
30 Dec 20190.28000.28000.28000.28000.2800-
27 Dec 20190.28000.28000.28000.28000.2800-
26 Dec 20190.28000.28000.28000.28000.2800-
25 Dec 20190.28000.28000.28000.28000.2800-
24 Dec 20190.28000.28000.28000.28000.2800-
23 Dec 20190.28000.28000.28000.28000.2800-
20 Dec 20190.28000.28000.28000.28000.2800-
19 Dec 20190.28000.28000.28000.28000.2800-
18 Dec 20190.28000.28000.28000.28000.2800-
17 Dec 20190.28000.28000.28000.28000.28001,600
16 Dec 20190.29000.29000.29000.29000.2900-
13 Dec 20190.29000.29000.29000.29000.2900-
12 Dec 20190.29000.29000.29000.29000.2900-
11 Dec 20190.29000.29000.29000.29000.2900197,900
10 Dec 20190.28500.28500.28500.28500.2850-
09 Dec 20190.28500.28500.28500.28500.2850-
06 Dec 20190.28000.28500.28000.28500.2850150,000
05 Dec 20190.26000.26000.26000.26000.2600-
04 Dec 20190.26000.26000.26000.26000.2600-
03 Dec 20190.26000.26000.26000.26000.2600-
02 Dec 20190.26000.26000.26000.26000.2600-
29 Nov 20190.26000.26000.26000.26000.2600-
28 Nov 20190.26000.26000.26000.26000.2600-
27 Nov 20190.26000.26000.26000.26000.2600-
26 Nov 20190.26000.26000.26000.26000.2600-
25 Nov 20190.27000.27000.26000.26000.260020,000
22 Nov 20190.28500.28500.28500.28500.28508,000
21 Nov 20190.24500.24500.24500.24500.2450-
20 Nov 20190.24500.24500.24500.24500.2450-
19 Nov 20190.24500.24500.24500.24500.2450-
18 Nov 20190.24500.24500.24500.24500.2450-
15 Nov 20190.24500.24500.24500.24500.2450-
14 Nov 20190.24500.24500.24500.24500.2450-
13 Nov 20190.24500.24500.24500.24500.2450-
12 Nov 20190.24500.24500.24500.24500.2450-
11 Nov 20190.24500.24500.24500.24500.2450-
08 Nov 20190.24500.24500.24500.24500.2450-
07 Nov 20190.24500.24500.24500.24500.2450-
06 Nov 20190.24500.24500.24500.24500.2450-
05 Nov 20190.24500.24500.24500.24500.2450-
04 Nov 20190.24500.24500.24500.24500.2450-
01 Nov 20190.24500.24500.24500.24500.2450-
31 Oct 20190.24500.24500.24500.24500.2450-
30 Oct 20190.24500.24500.24500.24500.2450-
29 Oct 20190.24500.24500.24500.24500.2450-
25 Oct 20190.24500.24500.24500.24500.2450-
24 Oct 20190.24500.24500.24500.24500.2450-
23 Oct 20190.24500.24500.24500.24500.2450-
22 Oct 20190.24500.24500.24500.24500.2450-
21 Oct 20190.24500.24500.24500.24500.2450-
18 Oct 20190.24500.24500.24500.24500.2450-
17 Oct 20190.24500.24500.24500.24500.2450-
16 Oct 20190.24500.24500.24500.24500.2450-
15 Oct 20190.24500.24500.24500.24500.2450-
14 Oct 20190.24500.24500.24500.24500.2450-
11 Oct 20190.24500.24500.24500.24500.245052,000
10 Oct 20190.23000.23000.23000.23000.2300-
09 Oct 20190.23000.23000.23000.23000.2300-
08 Oct 20190.23000.23000.23000.23000.2300800
07 Oct 20190.27000.27000.27000.27000.2700-
04 Oct 20190.27000.27000.27000.27000.2700-
03 Oct 20190.27000.27000.27000.27000.2700-
02 Oct 20190.27000.27000.27000.27000.2700-
01 Oct 20190.27000.27000.27000.27000.2700-
30 Sep 20190.27000.27000.27000.27000.2700-
27 Sep 20190.27000.27000.27000.27000.2700-
26 Sep 20190.27000.27000.27000.27000.2700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...