Yahoo

Mail

Singapore markets closed

Straits Times Index
3,138.90
+31.81(+1.02%)
S&P 500
3,781.40
+102.97(+2.80%)
Dow
30,217.84
+726.95(+2.46%)
Nasdaq
11,172.52
+357.09(+3.30%)
BTC-USD
20,087.32
+683.96(+3.52%)
CMC Crypto 200
455.66
+10.23(+2.30%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Malaysia Smelting Corporation Berhad (NPW.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4600

0.0000

(0.00%)

At close: 09:16AM SGT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
03 Oct 2022	0.4700	0.4700	0.4600	0.4600	0.4600	18,000
30 Sept 2022	0.4800	0.4800	0.4700	0.4700	0.4700	5,800
29 Sept 2022	0.4900	0.4900	0.4800	0.4800	0.4800	19,700
28 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	8,000
27 Sept 2022	0.5050	0.5050	0.5050	0.5050	0.5050	5,000
26 Sept 2022	0.5100	0.5100	0.5050	0.5050	0.5050	26,000
23 Sept 2022	0.5200	0.5200	0.5200	0.5200	0.5200	12,000
22 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
21 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
20 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
19 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
16 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
15 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
14 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
13 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
12 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
09 Sept 2022	0.5600	0.5600	0.5600	0.5600	0.5600	100
08 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
07 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
06 Sept 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
05 Sept 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
02 Sept 2022	0.5800	0.5800	0.5600	0.5800	0.5800	44,600
01 Sept 2022	0.6000	0.6000	0.5900	0.6000	0.6000	64,000
31 Aug 2022	0.6100	0.6100	0.6100	0.6100	0.6100	5,000
30 Aug 2022	0.6100	0.6200	0.6000	0.6100	0.6100	42,000
29 Aug 2022	0.6100	0.6100	0.6000	0.6100	0.6100	19,000
26 Aug 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
25 Aug 2022	0.6000	0.6400	0.6000	0.6400	0.6400	2,000
24 Aug 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
23 Aug 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
22 Aug 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 Aug 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 Aug 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
17 Aug 2022	0.6100	0.6100	0.6000	0.6000	0.6000	18,100
16 Aug 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
15 Aug 2022	0.6100	0.6100	0.6100	0.6100	0.6100	6,000
12 Aug 2022	0.6100	0.6100	0.6050	0.6100	0.6100	46,100
11 Aug 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
10 Aug 2022	0.6300	0.6300	0.6200	0.6200	0.6200	16,000
08 Aug 2022	0.6250	0.6250	0.6250	0.6250	0.6250	2,900
05 Aug 2022	0.7000	0.7000	0.6800	0.6800	0.6800	9,100
04 Aug 2022	0.7200	0.7200	0.7200	0.7200	0.7200	6,900
03 Aug 2022	0.7200	0.7200	0.7200	0.7200	0.7200	3,000
02 Aug 2022	0.7250	0.7300	0.7200	0.7200	0.7200	20,900
01 Aug 2022	0.7500	0.7950	0.7500	0.7500	0.7500	25,400
29 Jul 2022	0.6800	0.6850	0.6800	0.6850	0.6850	4,000
28 Jul 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
27 Jul 2022	0.6200	0.6200	0.6200	0.6200	0.6200	2,000
26 Jul 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,100
25 Jul 2022	0.6050	0.6050	0.6050	0.6050	0.6050	-
22 Jul 2022	0.6050	0.6050	0.6050	0.6050	0.6050	10,300
21 Jul 2022	0.6150	0.6150	0.6100	0.6100	0.6100	12,000
20 Jul 2022	0.6400	0.6450	0.6300	0.6300	0.6300	48,900
19 Jul 2022	0.6100	0.6100	0.6100	0.6100	0.6100	4,000
18 Jul 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
15 Jul 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
14 Jul 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
13 Jul 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
12 Jul 2022	0.6400	0.6400	0.6100	0.6100	0.6100	14,100
08 Jul 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
07 Jul 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
06 Jul 2022	0.6950	0.6950	0.6400	0.6400	0.6400	7,800
05 Jul 2022	0.6950	0.6950	0.6950	0.6950	0.6950	-
04 Jul 2022	0.7300	0.7300	0.6950	0.6950	0.6950	26,000
01 Jul 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,200
30 Jun 2022	0.7600	0.7600	0.7600	0.7600	0.7600	-
29 Jun 2022	0.7600	0.7600	0.7600	0.7600	0.7600	800
28 Jun 2022	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
27 Jun 2022	0.7750	0.7750	0.7750	0.7750	0.7750	100
24 Jun 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
23 Jun 2022	0.7250	0.7700	0.7200	0.7700	0.7700	2,700
22 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,100
21 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	700
20 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
17 Jun 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
16 Jun 2022	0.8050	0.8100	0.8050	0.8100	0.8100	26,200
15 Jun 2022	0.8600	0.8600	0.8050	0.8050	0.8050	40,900
14 Jun 2022	0.8600	0.8600	0.8500	0.8500	0.8500	13,900
13 Jun 2022	0.9600	0.9700	0.8800	0.8800	0.8800	24,700
10 Jun 2022	1.0000	1.0000	0.9900	0.9900	0.9900	14,000
10 Jun 2022	0.07 Dividend
09 Jun 2022	1.0200	1.1000	1.0200	1.0300	0.9600	16,900
08 Jun 2022	1.0500	1.0500	1.0000	1.0200	0.9507	81,600
07 Jun 2022	1.1100	1.1100	1.1100	1.1100	1.0346	-
06 Jun 2022	1.1100	1.1100	1.1100	1.1100	1.0346	-
03 Jun 2022	1.1100	1.1100	1.1100	1.1100	1.0346	1,100
02 Jun 2022	1.1500	1.1500	1.1500	1.1500	1.0718	-
01 Jun 2022	1.1500	1.1500	1.1500	1.1500	1.0718	3,000
31 May 2022	1.1300	1.1300	1.1300	1.1300	1.0532	-
30 May 2022	1.1300	1.1300	1.1300	1.1300	1.0532	-
27 May 2022	1.1300	1.1300	1.1300	1.1300	1.0532	-
26 May 2022	1.1300	1.1300	1.1300	1.1300	1.0532	-
25 May 2022	1.1300	1.1300	1.1300	1.1300	1.0532	-
24 May 2022	1.1300	1.1300	1.1300	1.1300	1.0532	5,000
23 May 2022	1.1900	1.1900	1.1300	1.1300	1.0532	37,300
20 May 2022	1.1400	1.2000	1.1400	1.1900	1.1091	14,300
19 May 2022	1.1800	1.1800	1.1400	1.1400	1.0625	81,500
18 May 2022	1.1700	1.1700	1.1700	1.1700	1.0905	5,000
17 May 2022	1.1400	1.1400	1.1300	1.1300	1.0532	21,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,138.90+31.81(+1.02%)

S&P 5003,781.40+102.97(+2.80%)

Dow30,217.84+726.95(+2.46%)

Nasdaq11,172.52+357.09(+3.30%)

BTC-USD20,087.32+683.96(+3.52%)

CMC Crypto 200455.66+10.23(+2.30%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Malaysia Smelting Corporation Berhad (NPW.SI)

Straits Times Index
3,138.90
+31.81(+1.02%)

S&P 500
3,781.40
+102.97(+2.80%)

Dow
30,217.84
+726.95(+2.46%)

Nasdaq
11,172.52
+357.09(+3.30%)

BTC-USD
20,087.32
+683.96(+3.52%)

CMC Crypto 200
455.66
+10.23(+2.30%)