Canada markets closed

Nanofilm Technologies International Limited (MZH.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.7100+0.0100 (+1.43%)
At close: 05:04PM SGT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.70500.71500.69000.71000.71006,004,500
May 09, 20240.68000.70500.67500.70000.70006,681,400
May 08, 20240.67000.69000.67000.68500.68503,654,900
May 08, 20240.0033 Dividend
May 07, 20240.69500.70500.67000.67000.66678,619,200
May 06, 20240.66500.69500.65500.69500.69168,127,900
May 03, 20240.65000.66500.65000.66000.65673,581,100
May 02, 20240.64500.65500.64500.65000.64682,629,300
Apr 30, 20240.66000.68000.64000.65000.64688,992,700
Apr 29, 20240.65000.67500.64000.66000.65679,721,700
Apr 26, 20240.65000.65000.64000.65000.64682,530,000
Apr 25, 20240.65000.65000.64000.64500.64182,835,800
Apr 24, 20240.65000.66000.64500.65500.65188,066,600
Apr 23, 20240.64500.69000.63000.64000.636818,983,100
Apr 22, 20240.60000.62500.59500.61000.60704,620,600
Apr 19, 20240.61500.62000.59500.60000.59703,863,600
Apr 18, 20240.62000.63500.61000.61500.61203,176,400
Apr 17, 20240.63500.64000.61500.62500.62193,291,000
Apr 16, 20240.65500.65500.62500.63500.63196,151,900
Apr 15, 20240.68000.68000.65000.65500.65186,267,800
Apr 12, 20240.69000.69000.67500.68500.68163,227,900
Apr 11, 20240.69000.70000.68500.68500.68161,628,200
Apr 09, 20240.69500.70500.69000.69000.68662,440,200
Apr 08, 20240.71000.71000.68500.70000.69664,548,600
Apr 05, 20240.71000.71500.70500.71000.70653,271,600
Apr 04, 20240.71500.72500.71000.71000.70652,182,500
Apr 03, 20240.72500.73000.71500.72000.71652,357,300
Apr 02, 20240.72000.74000.71500.72500.72144,376,600
Apr 01, 20240.72000.72500.71000.72500.72142,381,000
Mar 28, 20240.71500.73000.71000.71500.71152,999,100
Mar 27, 20240.71500.72000.71000.71500.71151,188,900
Mar 26, 20240.71000.72000.70500.72000.71651,746,100
Mar 25, 20240.72500.72500.70500.71000.70653,131,900
Mar 22, 20240.74500.74500.72000.72500.72141,409,700
Mar 21, 20240.72000.74500.71500.74000.73643,967,100
Mar 20, 20240.72500.73000.71000.71500.71151,898,900
Mar 19, 20240.72000.73500.71500.72000.71652,101,500
Mar 18, 20240.74000.74000.72000.72000.71651,847,400
Mar 15, 20240.74000.75000.73500.74000.73641,255,400
Mar 14, 20240.74500.75000.72500.74000.73641,950,900
Mar 13, 20240.75500.76000.73500.75000.74632,116,000
Mar 12, 20240.73500.76500.73500.75000.74632,717,300
Mar 11, 20240.74000.75000.73500.73500.73141,206,000
Mar 08, 20240.72000.75000.72000.74000.73644,107,600
Mar 07, 20240.72500.73500.71500.71500.71152,269,200
Mar 06, 20240.70500.73000.70500.72500.72144,284,100
Mar 05, 20240.73000.73500.70000.70500.70156,577,300
Mar 04, 20240.72500.74000.72500.73500.73141,932,500
Mar 01, 20240.70500.74500.70500.72500.72146,117,600
Feb 29, 20240.70500.72500.69000.70500.70157,799,700
Feb 28, 20240.81000.81000.71000.71500.711513,778,400
Feb 27, 20240.73000.83000.73000.82000.816020,750,800
Feb 26, 20240.72000.74000.71500.73500.73142,591,400
Feb 23, 20240.79000.79000.71500.72000.71657,921,900
Feb 22, 20240.76000.79000.75500.78500.78114,831,700
Feb 21, 20240.75500.77500.75000.75500.75132,559,300
Feb 20, 20240.75500.77000.75000.76000.75633,024,600
Feb 19, 20240.74500.76500.74000.75500.75133,547,000
Feb 16, 20240.72000.75000.71500.74500.74136,023,200
Feb 15, 20240.71000.72500.70500.72000.71653,077,400
Feb 14, 20240.70000.72000.70000.70500.70153,669,000
Feb 13, 20240.68500.72500.68000.71000.70656,937,600
Feb 09, 20240.69500.69500.68000.68500.68161,496,100
Feb 08, 20240.70500.70500.69000.69500.69162,455,100
Feb 07, 20240.70000.71000.69000.70000.69664,803,500
Feb 06, 20240.67000.70000.67000.70000.69668,481,000
Feb 05, 20240.69500.69500.67000.67000.66673,423,300
Feb 02, 20240.70000.72000.69000.69500.69166,401,300
Feb 01, 20240.68500.70000.67500.69500.69163,387,500
Jan 31, 20240.73500.73500.69000.69000.68667,966,800
Jan 30, 20240.73500.75500.73000.73500.73147,458,700
Jan 29, 20240.72000.73000.71000.73000.72643,997,600
Jan 26, 20240.74000.75000.72000.72500.72145,899,200
Jan 25, 20240.74500.76000.73500.74000.73644,032,300
Jan 24, 20240.77000.78000.73500.74500.74137,998,300
Jan 23, 20240.78500.79500.76500.77000.76625,182,500
Jan 22, 20240.81500.82000.78500.78500.78113,871,800
Jan 19, 20240.81500.82500.80000.80500.80103,310,000
Jan 18, 20240.81000.82000.80000.81000.80603,856,600
Jan 17, 20240.84500.84500.81000.81000.80606,390,400
Jan 16, 20240.84500.85500.84000.84500.84083,163,300
Jan 15, 20240.86500.86500.86500.86500.8607-
Jan 12, 20240.86500.87500.86000.86500.86071,959,300
Jan 11, 20240.88000.88500.86000.86500.86074,859,700
Jan 10, 20240.89000.89000.87000.87500.87072,476,100
Jan 09, 20240.89500.90000.88500.88500.88063,563,900
Jan 08, 20240.90000.91500.87500.88000.87573,488,300
Jan 05, 20240.90000.90500.88500.90000.89562,438,400
Jan 04, 20240.91000.91000.88500.89500.89062,317,700
Jan 03, 20240.91000.92000.90000.91500.91051,952,400
Jan 02, 20240.92000.93000.91500.92000.91553,056,900
Dec 29, 20230.90500.92500.90000.91500.91053,487,400
Dec 28, 20230.88000.92000.87500.90500.90057,964,900
Dec 27, 20230.87000.89000.86000.88000.87576,010,200
Dec 26, 20230.85500.87000.85000.86500.86072,602,100
Dec 22, 20230.86000.87500.84500.85000.84584,894,300
Dec 21, 20230.91000.91000.83000.85500.850815,805,800
Dec 20, 20230.95000.95500.91500.92000.91555,904,959
Dec 19, 20230.92500.96000.92500.94500.94035,021,600
Dec 18, 20230.92500.93500.91500.92500.92041,942,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...