Advertisement

U.S. Markets open in 8 hrs 1 min

S&P Futures
5,845.25
-3.75(-0.06%)
Dow Futures
42,566.00
-39.00(-0.09%)
Nasdaq Futures
20,373.75
-6.50(-0.03%)
Russell 2000 Futures
2,229.00
-2.00(-0.09%)
Crude Oil
70.34
+0.15(+0.21%)
Gold
2,741.20
-7.70(-0.28%)

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD

0.8300

0.0000

(0.00%)

As of 01:15PM SGT. Market open.

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.8350	0.8500	0.8300	0.8300	0.8300	894,600
Oct 24, 2024	0.8350	0.8450	0.8300	0.8300	0.8300	788,600
Oct 23, 2024	0.8300	0.8450	0.8250	0.8350	0.8350	871,400
Oct 22, 2024	0.8400	0.8400	0.8250	0.8250	0.8250	711,200
Oct 21, 2024	0.8400	0.8600	0.8400	0.8400	0.8400	2,083,200
Oct 18, 2024	0.8300	0.8400	0.8250	0.8400	0.8400	922,300
Oct 17, 2024	0.8400	0.8450	0.8250	0.8300	0.8300	1,555,700
Oct 16, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	1,156,900
Oct 15, 2024	0.8350	0.8450	0.8250	0.8250	0.8250	1,472,600
Oct 14, 2024	0.8450	0.8450	0.8250	0.8300	0.8300	1,403,400
Oct 11, 2024	0.8400	0.8500	0.8350	0.8450	0.8450	1,707,200
Oct 10, 2024	0.8550	0.8550	0.8400	0.8400	0.8400	1,358,800
Oct 09, 2024	0.8600	0.8650	0.8500	0.8500	0.8500	1,128,500
Oct 08, 2024	0.8750	0.8750	0.8500	0.8550	0.8550	3,001,700
Oct 07, 2024	0.8700	0.8900	0.8700	0.8800	0.8800	4,022,000
Oct 04, 2024	0.8500	0.8700	0.8400	0.8650	0.8650	3,656,400
Oct 03, 2024	0.8700	0.8750	0.8450	0.8450	0.8450	3,252,800
Oct 02, 2024	0.8500	0.8600	0.8400	0.8600	0.8600	2,532,100
Oct 01, 2024	0.8650	0.8700	0.8500	0.8500	0.8500	1,716,500
Sep 30, 2024	0.8400	0.8650	0.8350	0.8650	0.8650	7,310,400
Sep 27, 2024	0.8300	0.8400	0.8250	0.8350	0.8350	2,687,700
Sep 26, 2024	0.8100	0.8350	0.8100	0.8350	0.8350	5,086,200
Sep 25, 2024	0.8250	0.8250	0.8050	0.8050	0.8050	2,545,100
Sep 24, 2024	0.8100	0.8250	0.8050	0.8200	0.8200	2,534,500
Sep 23, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	1,590,500
Sep 20, 2024	0.8350	0.8400	0.8150	0.8250	0.8250	2,517,200
Sep 19, 2024	0.8150	0.8350	0.8100	0.8350	0.8350	4,573,700
Sep 18, 2024	0.8250	0.8250	0.8050	0.8100	0.8100	1,530,300
Sep 17, 2024	0.8250	0.8350	0.8100	0.8250	0.8250	3,383,000
Sep 16, 2024	0.8100	0.8250	0.8000	0.8200	0.8200	2,562,300
Sep 13, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	1,103,000
Sep 12, 2024	0.8200	0.8250	0.8050	0.8200	0.8200	2,491,800
Sep 11, 2024	0.8150	0.8150	0.7950	0.8050	0.8050	1,481,300
Sep 10, 2024	0.7900	0.8300	0.7850	0.8100	0.8100	5,918,900
Sep 09, 2024	0.7600	0.7900	0.7600	0.7850	0.7850	2,528,000
Sep 06, 2024	0.7800	0.7800	0.7650	0.7650	0.7650	1,364,000
Sep 05, 2024	0.7800	0.7950	0.7750	0.7800	0.7800	1,626,500
Sep 04, 2024	0.7650	0.7750	0.7600	0.7750	0.7750	2,127,900
Sep 03, 2024	0.7700	0.7950	0.7650	0.7850	0.7850	3,826,700
Sep 02, 2024	0.7550	0.7800	0.7550	0.7700	0.7700	6,227,200
Aug 30, 2024	0.7400	0.7450	0.7400	0.7450	0.7450	1,017,400
Aug 29, 2024	0.7350	0.7400	0.7300	0.7350	0.7350	1,196,100
Aug 28, 2024	0.7450	0.7650	0.7450	0.7450	0.7450	2,703,900
Aug 27, 2024	0.7400	0.7450	0.7300	0.7450	0.7450	885,400
Aug 26, 2024	0.7450	0.7500	0.7350	0.7400	0.7400	1,590,800
Aug 23, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	1,113,000
Aug 22, 2024	0.7100	0.7450	0.7100	0.7400	0.7400	5,993,900
Aug 21, 2024	0.7050	0.7100	0.6950	0.7050	0.7050	2,143,000
Aug 20, 2024	0.7050	0.7150	0.7000	0.7050	0.7050	2,835,200
Aug 19, 2024	0.7150	0.7150	0.6950	0.7100	0.7100	3,016,600
Aug 16, 2024	0.7200	0.7250	0.7050	0.7150	0.7150	3,521,300
Aug 15, 2024	0.7150	0.7150	0.6850	0.7050	0.7050	6,848,200
Aug 14, 2024	0.7400	0.7500	0.7100	0.7200	0.7200	10,354,700
Aug 13, 2024	0.7300	0.7900	0.7300	0.7850	0.7850	8,780,100
Aug 12, 2024	0.7350	0.7450	0.7250	0.7300	0.7300	3,975,200
Aug 08, 2024	0.7300	0.7350	0.7200	0.7250	0.7250	3,633,000
Aug 07, 2024	0.7450	0.7550	0.7300	0.7400	0.7400	5,669,400
Aug 06, 2024	0.7500	0.7600	0.7200	0.7250	0.7250	5,115,300
Aug 05, 2024	0.7550	0.7700	0.7200	0.7350	0.7350	5,841,600
Aug 02, 2024	0.8250	0.8250	0.7800	0.7850	0.7850	7,673,000
Aug 01, 2024	0.8600	0.8650	0.8300	0.8350	0.8350	4,012,800
Jul 31, 2024	0.8500	0.8600	0.8250	0.8500	0.8500	5,341,700
Jul 30, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	3,698,800
Jul 29, 2024	0.8850	0.9050	0.8700	0.8700	0.8700	6,751,200
Jul 26, 2024	0.8600	0.8900	0.8500	0.8750	0.8750	5,410,300
Jul 25, 2024	0.8700	0.8800	0.8500	0.8500	0.8500	4,842,300
Jul 24, 2024	0.9350	0.9350	0.8700	0.8800	0.8800	9,908,800
Jul 23, 2024	0.9300	0.9600	0.9300	0.9350	0.9350	6,900,400
Jul 22, 2024	0.9400	0.9450	0.9200	0.9250	0.9250	4,074,700
Jul 19, 2024	0.9450	0.9650	0.9200	0.9350	0.9350	5,311,400
Jul 18, 2024	0.9500	0.9600	0.9350	0.9500	0.9500	3,331,100
Jul 17, 2024	0.9750	0.9950	0.9550	0.9550	0.9550	10,654,200
Jul 16, 2024	0.9450	0.9750	0.9250	0.9650	0.9650	9,119,900
Jul 15, 2024	0.8800	0.9550	0.8800	0.9500	0.9500	12,271,600
Jul 12, 2024	0.8600	0.8850	0.8600	0.8750	0.8750	3,785,000
Jul 11, 2024	0.9050	0.9050	0.8500	0.8650	0.8650	7,846,300
Jul 10, 2024	0.8500	0.9250	0.8450	0.9100	0.9100	14,631,200
Jul 09, 2024	0.8400	0.8450	0.8200	0.8400	0.8400	3,958,200
Jul 08, 2024	0.8350	0.8550	0.8350	0.8400	0.8400	3,607,700
Jul 05, 2024	0.8250	0.8450	0.8250	0.8350	0.8350	2,442,200
Jul 04, 2024	0.8300	0.8600	0.8250	0.8300	0.8300	8,782,900
Jul 03, 2024	0.7950	0.8300	0.7850	0.8250	0.8250	4,740,200
Jul 02, 2024	0.8300	0.8400	0.7800	0.7900	0.7900	7,127,000
Jul 01, 2024	0.7500	0.8400	0.7500	0.8300	0.8300	17,096,100
Jun 28, 2024	0.7500	0.7550	0.7400	0.7450	0.7450	1,638,400
Jun 27, 2024	0.7400	0.7600	0.7350	0.7450	0.7450	4,291,100
Jun 26, 2024	0.7150	0.7450	0.7100	0.7450	0.7450	5,824,300
Jun 25, 2024	0.7100	0.7200	0.7050	0.7100	0.7100	2,192,100
Jun 24, 2024	0.7300	0.7300	0.7100	0.7150	0.7150	2,142,000
Jun 21, 2024	0.7250	0.7300	0.7150	0.7250	0.7250	2,661,300
Jun 20, 2024	0.7350	0.7350	0.7150	0.7300	0.7300	2,788,700
Jun 19, 2024	0.7350	0.7350	0.7100	0.7350	0.7350	3,626,200
Jun 18, 2024	0.7850	0.7850	0.7300	0.7350	0.7350	4,619,500
Jun 14, 2024	0.7950	0.8000	0.7800	0.7800	0.7800	3,239,200
Jun 13, 2024	0.7750	0.8000	0.7750	0.7950	0.7950	7,397,600
Jun 12, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	6,962,100
Jun 11, 2024	0.7650	0.7700	0.7550	0.7600	0.7600	2,271,200
Jun 10, 2024	0.7550	0.7750	0.7500	0.7650	0.7650	6,575,000
Jun 07, 2024	0.7650	0.7700	0.7550	0.7550	0.7550	3,282,700
Jun 06, 2024	0.7850	0.7900	0.7600	0.7650	0.7650	3,686,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,845.25-3.75(-0.06%)

Dow Futures42,566.00-39.00(-0.09%)

Nasdaq Futures20,373.75-6.50(-0.03%)

Russell 2000 Futures2,229.00-2.00(-0.09%)

Crude Oil70.34+0.15(+0.21%)

Gold2,741.20-7.70(-0.28%)

Nanofilm Technologies International Limited (MZH.SI)

S&P Futures
5,845.25
-3.75(-0.06%)

Dow Futures
42,566.00
-39.00(-0.09%)

Nasdaq Futures
20,373.75
-6.50(-0.03%)

Russell 2000 Futures
2,229.00
-2.00(-0.09%)

Crude Oil
70.34
+0.15(+0.21%)

Gold
2,741.20
-7.70(-0.28%)