Singapore markets close in 1 hour 37 minutes

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.13000.0000 (0.00%)
As of 10:28AM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 May 20221.13001.13001.13001.13001.1300-
25 May 20221.13001.13001.13001.13001.1300-
24 May 20221.13001.13001.13001.13001.13005,000
23 May 20221.19001.19001.13001.13001.130037,300
20 May 20221.14001.20001.14001.19001.190014,300
19 May 20221.18001.18001.14001.14001.140081,500
18 May 20221.17001.17001.17001.17001.17005,000
17 May 20221.14001.14001.13001.13001.130021,000
13 May 20221.09001.13001.09001.13001.130010,100
12 May 20221.15001.15001.09001.09001.09009,000
11 May 20221.20001.20001.15001.15001.15003,900
10 May 20221.40001.40001.20001.20001.200068,200
09 May 20221.44001.44001.44001.44001.4400-
06 May 20221.44001.44001.44001.44001.44003,000
05 May 20221.45001.45001.41001.44001.44007,100
04 May 20221.45001.45001.45001.45001.4500-
29 Apr 20221.48001.48001.45001.45001.450018,000
28 Apr 20221.47001.47001.47001.47001.4700-
27 Apr 20221.49001.49001.43001.47001.470021,100
26 Apr 20221.50001.50001.50001.50001.50001,000
25 Apr 20221.57001.57001.51001.51001.510012,100
22 Apr 20221.66001.66001.66001.66001.66002,000
21 Apr 20221.62001.69001.62001.69001.690046,200
20 Apr 20221.62001.62001.62001.62001.6200-
19 Apr 20221.59001.62001.59001.62001.620013,900
18 Apr 20221.58001.61001.58001.61001.610020,000
14 Apr 20221.55001.61001.55001.60001.600083,100
13 Apr 20221.49001.54001.49001.54001.54006,000
12 Apr 20221.51001.51001.51001.51001.51001,900
11 Apr 20221.53001.53001.53001.53001.53003,200
08 Apr 20221.56001.56001.56001.56001.56001,000
07 Apr 20221.51001.51001.50001.50001.500034,100
06 Apr 20221.55001.55001.51001.53001.530019,400
05 Apr 20221.53001.53001.50001.50001.500023,000
04 Apr 20221.45001.56001.45001.56001.560088,800
01 Apr 20221.39001.39001.39001.39001.39001,000
31 Mar 20221.39001.41001.39001.41001.410016,800
30 Mar 20221.37001.37001.37001.37001.3700900
29 Mar 20221.39001.39001.39001.39001.39006,000
28 Mar 20221.45001.45001.43001.43001.430013,200
25 Mar 20221.41001.45001.41001.43001.430035,800
24 Mar 20221.41001.41001.41001.41001.41005,500
23 Mar 20221.43001.43001.43001.43001.4300-
22 Mar 20221.48001.48001.43001.43001.430012,200
21 Mar 20221.45001.45001.43001.43001.430021,000
18 Mar 20221.35001.39001.35001.38001.380078,500
17 Mar 20221.33001.39001.33001.39001.39001,200
16 Mar 20221.33001.33001.33001.33001.33003,300
15 Mar 20221.30001.33001.28001.30001.30009,500
14 Mar 20221.37001.37001.27001.27001.270017,300
11 Mar 20221.45001.45001.30001.40001.4000247,600
10 Mar 20221.60001.60001.51001.52001.520066,000
09 Mar 20221.51001.51001.51001.51001.5100-
08 Mar 20221.50001.55001.48001.51001.510052,400
07 Mar 20221.65001.65001.56001.56001.560025,100
04 Mar 20221.67001.67001.65001.65001.65001,000
03 Mar 20221.66001.68001.66001.67001.67004,400
02 Mar 20221.59001.69001.59001.65001.6500149,200
01 Mar 20221.56001.59001.55001.56001.560043,500
28 Feb 20221.53001.56001.51001.56001.560085,000
25 Feb 20221.45001.56001.45001.55001.5500210,700
24 Feb 20221.49001.50001.42001.46001.460032,100
23 Feb 20221.46001.49001.43001.49001.4900280,400
22 Feb 20221.34001.43001.34001.41001.4100198,100
21 Feb 20221.30001.35001.30001.34001.3400262,200
18 Feb 20221.23001.25001.23001.23001.2300133,800
17 Feb 20221.26001.26001.23001.23001.23006,500
16 Feb 20221.25001.25001.18001.25001.250020,200
15 Feb 20221.30001.30001.25001.25001.250015,400
14 Feb 20221.22001.31001.22001.31001.3100160,800
11 Feb 20221.25001.25001.22001.22001.220038,700
10 Feb 20221.22001.25001.22001.25001.250021,400
09 Feb 20221.21001.23001.21001.22001.220064,800
08 Feb 20221.20001.21001.17001.21001.2100170,300
07 Feb 20221.18001.20001.18001.20001.200071,200
04 Feb 20221.11001.17001.11001.17001.1700136,100
03 Feb 20221.04001.13001.04001.13001.130087,200
31 Jan 20221.01001.01001.01001.01001.0100-
28 Jan 20221.01001.01001.01001.01001.0100-
27 Jan 20221.00001.03001.00001.01001.010018,600
26 Jan 20221.02001.02001.02001.02001.0200200
25 Jan 20221.03001.05001.01001.01001.010035,900
24 Jan 20221.08001.08001.06001.08001.080037,000
21 Jan 20221.02001.08001.02001.08001.080035,000
20 Jan 20221.02001.02001.02001.02001.0200400
19 Jan 20221.00001.00001.00001.00001.0000172,000
18 Jan 20220.99000.99000.99000.99000.9900-
17 Jan 20221.00001.00000.99000.99000.99006,800
14 Jan 20221.02001.02001.02001.02001.020022,000
13 Jan 20221.04001.04001.04001.04001.04009,200
12 Jan 20221.00001.06000.99501.04001.040018,800
11 Jan 20220.96500.96500.96500.96500.9650-
10 Jan 20220.96500.96500.96500.96500.96505,500
07 Jan 20221.00001.00001.00001.00001.0000-
06 Jan 20221.00001.00001.00001.00001.00004,500
05 Jan 20221.00001.00001.00001.00001.000012,000
04 Jan 20221.03001.03001.00001.00001.0000278,800
03 Jan 20221.03001.03001.00001.03001.03001,100
31 Dec 20211.05001.05000.97000.97000.970024,000
30 Dec 20211.05001.05001.05001.05001.0500800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...