Singapore markets closed

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.46000.0000 (0.00%)
At close: 09:16AM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.46000.46000.46000.46000.46001,000
03 Oct 20220.47000.47000.46000.46000.460018,000
30 Sept 20220.48000.48000.47000.47000.47005,800
29 Sept 20220.49000.49000.48000.48000.480019,700
28 Sept 20220.49000.49000.49000.49000.49008,000
27 Sept 20220.50500.50500.50500.50500.50505,000
26 Sept 20220.51000.51000.50500.50500.505026,000
23 Sept 20220.52000.52000.52000.52000.520012,000
22 Sept 20220.56000.56000.56000.56000.5600-
21 Sept 20220.56000.56000.56000.56000.5600-
20 Sept 20220.56000.56000.56000.56000.5600-
19 Sept 20220.56000.56000.56000.56000.5600-
16 Sept 20220.56000.56000.56000.56000.5600-
15 Sept 20220.56000.56000.56000.56000.5600-
14 Sept 20220.56000.56000.56000.56000.5600-
13 Sept 20220.56000.56000.56000.56000.5600-
12 Sept 20220.56000.56000.56000.56000.5600-
09 Sept 20220.56000.56000.56000.56000.5600100
08 Sept 20220.60000.60000.60000.60000.6000-
07 Sept 20220.60000.60000.60000.60000.60001,000
06 Sept 20220.58000.58000.58000.58000.5800-
05 Sept 20220.58000.58000.58000.58000.5800-
02 Sept 20220.58000.58000.56000.58000.580044,600
01 Sept 20220.60000.60000.59000.60000.600064,000
31 Aug 20220.61000.61000.61000.61000.61005,000
30 Aug 20220.61000.62000.60000.61000.610042,000
29 Aug 20220.61000.61000.60000.61000.610019,000
26 Aug 20220.64000.64000.64000.64000.6400-
25 Aug 20220.60000.64000.60000.64000.64002,000
24 Aug 20220.60000.60000.60000.60000.6000-
23 Aug 20220.60000.60000.60000.60000.6000-
22 Aug 20220.60000.60000.60000.60000.6000-
19 Aug 20220.60000.60000.60000.60000.6000-
18 Aug 20220.60000.60000.60000.60000.60001,000
17 Aug 20220.61000.61000.60000.60000.600018,100
16 Aug 20220.61000.61000.61000.61000.6100-
15 Aug 20220.61000.61000.61000.61000.61006,000
12 Aug 20220.61000.61000.60500.61000.610046,100
11 Aug 20220.62000.62000.62000.62000.6200-
10 Aug 20220.63000.63000.62000.62000.620016,000
08 Aug 20220.62500.62500.62500.62500.62502,900
05 Aug 20220.70000.70000.68000.68000.68009,100
04 Aug 20220.72000.72000.72000.72000.72006,900
03 Aug 20220.72000.72000.72000.72000.72003,000
02 Aug 20220.72500.73000.72000.72000.720020,900
01 Aug 20220.75000.79500.75000.75000.750025,400
29 Jul 20220.68000.68500.68000.68500.68504,000
28 Jul 20220.62000.62000.62000.62000.6200-
27 Jul 20220.62000.62000.62000.62000.62002,000
26 Jul 20220.62000.62000.62000.62000.62001,100
25 Jul 20220.60500.60500.60500.60500.6050-
22 Jul 20220.60500.60500.60500.60500.605010,300
21 Jul 20220.61500.61500.61000.61000.610012,000
20 Jul 20220.64000.64500.63000.63000.630048,900
19 Jul 20220.61000.61000.61000.61000.61004,000
18 Jul 20220.61000.61000.61000.61000.6100-
15 Jul 20220.61000.61000.61000.61000.6100-
14 Jul 20220.61000.61000.61000.61000.6100-
13 Jul 20220.61000.61000.61000.61000.6100-
12 Jul 20220.64000.64000.61000.61000.610014,100
08 Jul 20220.64000.64000.64000.64000.64001,000
07 Jul 20220.64000.64000.64000.64000.6400-
06 Jul 20220.69500.69500.64000.64000.64007,800
05 Jul 20220.69500.69500.69500.69500.6950-
04 Jul 20220.73000.73000.69500.69500.695026,000
01 Jul 20220.76000.76000.76000.76000.76001,200
30 Jun 20220.76000.76000.76000.76000.7600-
29 Jun 20220.76000.76000.76000.76000.7600800
28 Jun 20220.76000.76000.76000.76000.76001,000
27 Jun 20220.77500.77500.77500.77500.7750100
24 Jun 20220.77000.77000.77000.77000.7700-
23 Jun 20220.72500.77000.72000.77000.77002,700
22 Jun 20220.78000.78000.78000.78000.78002,100
21 Jun 20220.78000.78000.78000.78000.7800700
20 Jun 20220.78000.78000.78000.78000.7800-
17 Jun 20220.78000.78000.78000.78000.78002,000
16 Jun 20220.80500.81000.80500.81000.810026,200
15 Jun 20220.86000.86000.80500.80500.805040,900
14 Jun 20220.86000.86000.85000.85000.850013,900
13 Jun 20220.96000.97000.88000.88000.880024,700
10 Jun 20221.00001.00000.99000.99000.990014,000
10 Jun 20220.07 Dividend
09 Jun 20221.02001.10001.02001.03000.960016,900
08 Jun 20221.05001.05001.00001.02000.950781,600
07 Jun 20221.11001.11001.11001.11001.0346-
06 Jun 20221.11001.11001.11001.11001.0346-
03 Jun 20221.11001.11001.11001.11001.03461,100
02 Jun 20221.15001.15001.15001.15001.0718-
01 Jun 20221.15001.15001.15001.15001.07183,000
31 May 20221.13001.13001.13001.13001.0532-
30 May 20221.13001.13001.13001.13001.0532-
27 May 20221.13001.13001.13001.13001.0532-
26 May 20221.13001.13001.13001.13001.0532-
25 May 20221.13001.13001.13001.13001.0532-
24 May 20221.13001.13001.13001.13001.05325,000
23 May 20221.19001.19001.13001.13001.053237,300
20 May 20221.14001.20001.14001.19001.109114,300
19 May 20221.18001.18001.14001.14001.062581,500
18 May 20221.17001.17001.17001.17001.09055,000
17 May 20221.14001.14001.13001.13001.053221,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...