SES - Delayed Quote SGD

Nanofilm Technologies International Limited (MZH.SI)

Compare
0.7750
+0.0050
+(0.65%)
As of 1:29:05 PM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.77000.78500.77000.77500.7750317,900
Jan 16, 20250.77000.77500.76000.77000.7700672,800
Jan 15, 20250.76500.77000.76000.76000.7600681,900
Jan 14, 20250.77000.78000.76500.76500.7650778,500
Jan 13, 20250.77500.77500.76500.76500.7650612,300
Jan 10, 20250.80500.80500.77500.77500.77501,308,000
Jan 9, 20250.81000.81500.80000.80500.8050731,800
Jan 8, 20250.81000.81500.80500.81000.8100517,300
Jan 7, 20250.81500.82000.80500.82000.82003,023,600
Jan 6, 20250.79500.81000.79000.81000.81003,030,600
Jan 3, 20250.77000.79500.77000.79000.79002,947,300
Jan 2, 20250.76500.77000.76000.77000.7700794,200
Dec 31, 20240.76000.76500.75500.75500.7550503,000
Dec 30, 20240.76000.76500.75500.75500.7550443,900
Dec 27, 20240.76500.76500.76000.76000.7600748,600
Dec 26, 20240.75500.76500.75500.76000.76001,098,900
Dec 24, 20240.75000.75500.74500.75500.7550214,200
Dec 23, 20240.73500.76000.73500.75000.75001,917,000
Dec 20, 20240.74500.74500.73000.73000.7300717,500
Dec 19, 20240.74500.75000.74000.74500.7450846,800
Dec 18, 20240.75000.76000.75000.75500.7550625,000
Dec 17, 20240.76500.76500.75000.75000.75001,328,800
Dec 16, 20240.77500.78000.76000.76000.76001,153,800
Dec 13, 20240.77500.78000.77500.77500.7750370,400
Dec 12, 20240.77500.78000.77000.77500.7750587,100
Dec 11, 20240.77500.78000.77500.78000.7800801,400
Dec 10, 20240.78000.78500.77500.78000.7800334,300
Dec 9, 20240.79000.79500.76500.78500.78501,700,000
Dec 6, 20240.80000.80000.79000.79500.7950574,000
Dec 5, 20240.79000.80500.79000.80000.80001,507,700
Dec 4, 20240.79500.79500.78500.79000.7900758,700
Dec 3, 20240.78000.79500.78000.79500.79501,313,100
Dec 2, 20240.78000.79000.78000.78000.78001,052,400
Nov 29, 20240.78000.78500.77500.78000.7800392,600
Nov 28, 20240.78500.78500.77500.78500.7850389,800
Nov 27, 20240.79000.79000.77500.78000.7800711,500
Nov 26, 20240.77500.78500.77000.78500.78501,233,700
Nov 25, 20240.78500.79000.77000.77500.77501,635,200
Nov 22, 20240.79000.79000.78000.78000.7800722,000
Nov 21, 20240.79000.80000.78500.78500.7850618,300
Nov 20, 20240.80500.80500.79000.79000.7900745,000
Nov 19, 20240.78500.80500.78500.80000.80002,451,800
Nov 18, 20240.78500.79500.78000.78500.78501,141,500
Nov 15, 20240.80000.80000.77500.78500.78501,451,500
Nov 14, 20240.80000.81000.79000.80000.80001,258,800
Nov 13, 20240.80500.81000.80000.80000.8000992,300
Nov 12, 20240.80000.82000.80000.81000.81001,160,900
Nov 11, 20240.80500.81500.80000.80000.80001,043,600
Nov 8, 20240.81000.82000.80500.80500.80501,259,400
Nov 7, 20240.83000.83000.80500.81000.81002,268,200
Nov 6, 20240.82000.83000.81500.83000.83002,035,700
Nov 5, 20240.81500.82500.81500.81500.81501,276,000
Nov 4, 20240.81500.82500.81000.82000.82001,289,200
Nov 1, 20240.82000.82500.81000.82000.82001,974,300
Oct 30, 20240.85000.85500.82000.82500.82503,151,300
Oct 29, 20240.86000.87500.85000.85000.85004,938,200
Oct 28, 20240.84000.84000.82000.82500.8250686,800
Oct 25, 20240.83500.85000.82500.83000.83001,656,300
Oct 24, 20240.83500.84500.83000.83000.8300788,600
Oct 23, 20240.83000.84500.82500.83500.8350871,400
Oct 22, 20240.84000.84000.82500.82500.8250711,200
Oct 21, 20240.84000.86000.84000.84000.84002,083,200
Oct 18, 20240.83000.84000.82500.84000.8400922,300
Oct 17, 20240.84000.84500.82500.83000.83001,555,700
Oct 16, 20240.82000.84000.82000.84000.84001,156,900
Oct 15, 20240.83500.84500.82500.82500.82501,472,600
Oct 14, 20240.84500.84500.82500.83000.83001,403,400
Oct 11, 20240.84000.85000.83500.84500.84501,707,200
Oct 10, 20240.85500.85500.84000.84000.84001,358,800
Oct 9, 20240.86000.86500.85000.85000.85001,128,500
Oct 8, 20240.87500.87500.85000.85500.85503,001,700
Oct 7, 20240.87000.89000.87000.88000.88004,022,000
Oct 4, 20240.85000.87000.84000.86500.86503,656,400
Oct 3, 20240.87000.87500.84500.84500.84503,252,800
Oct 2, 20240.85000.86000.84000.86000.86002,532,100
Oct 1, 20240.86500.87000.85000.85000.85001,716,500
Sep 30, 20240.84000.86500.83500.86500.86507,310,400
Sep 27, 20240.83000.84000.82500.83500.83502,687,700
Sep 26, 20240.81000.83500.81000.83500.83505,086,200
Sep 25, 20240.82500.82500.80500.80500.80502,545,100
Sep 24, 20240.81000.82500.80500.82000.82002,534,500
Sep 23, 20240.83000.83000.81000.81000.81001,590,500
Sep 20, 20240.83500.84000.81500.82500.82502,517,200
Sep 19, 20240.81500.83500.81000.83500.83504,573,700
Sep 18, 20240.82500.82500.80500.81000.81001,530,300
Sep 17, 20240.82500.83500.81000.82500.82503,383,000
Sep 16, 20240.81000.82500.80000.82000.82002,562,300
Sep 13, 20240.82000.82000.80000.81000.81001,103,000
Sep 12, 20240.82000.82500.80500.82000.82002,491,800
Sep 11, 20240.81500.81500.79500.80500.80501,481,300
Sep 10, 20240.79000.83000.78500.81000.81005,918,900
Sep 9, 20240.76000.79000.76000.78500.78502,528,000
Sep 6, 20240.78000.78000.76500.76500.76501,364,000
Sep 5, 20240.78000.79500.77500.78000.78001,626,500
Sep 4, 20240.76500.77500.76000.77500.77502,127,900
Sep 3, 20240.77000.79500.76500.78500.78503,826,700
Sep 2, 20240.75500.78000.75500.77000.77006,227,200
Aug 30, 20240.74000.74500.74000.74500.74501,017,400
Aug 29, 2024 0.0033 Dividend
Aug 29, 20240.73500.74000.73000.73500.73501,196,100
Aug 28, 20240.74500.76500.74500.74500.74172,703,900
Aug 27, 20240.74000.74500.73000.74500.7417885,400
Aug 26, 20240.74500.75000.73500.74000.73671,590,800
Aug 23, 20240.73000.74000.73000.74000.73671,113,000
Aug 22, 20240.71000.74500.71000.74000.73675,993,900
Aug 21, 20240.70500.71000.69500.70500.70192,143,000
Aug 20, 20240.70500.71500.70000.70500.70192,835,200
Aug 19, 20240.71500.71500.69500.71000.70693,016,600
Aug 16, 20240.72000.72500.70500.71500.71183,521,300
Aug 15, 20240.71500.71500.68500.70500.70196,848,200
Aug 14, 20240.74000.75000.71000.72000.716810,354,700
Aug 13, 20240.73000.79000.73000.78500.78158,780,100
Aug 12, 20240.73500.74500.72500.73000.72683,975,200
Aug 8, 20240.73000.73500.72000.72500.72183,633,000
Aug 7, 20240.74500.75500.73000.74000.73675,669,400
Aug 6, 20240.75000.76000.72000.72500.72185,115,300
Aug 5, 20240.75500.77000.72000.73500.73175,841,600
Aug 2, 20240.82500.82500.78000.78500.78157,673,000
Aug 1, 20240.86000.86500.83000.83500.83134,012,800
Jul 31, 20240.85000.86000.82500.85000.84625,341,700
Jul 30, 20240.87000.87000.85000.85000.84623,698,800
Jul 29, 20240.88500.90500.87000.87000.86616,751,200
Jul 26, 20240.86000.89000.85000.87500.87115,410,300
Jul 25, 20240.87000.88000.85000.85000.84624,842,300
Jul 24, 20240.93500.93500.87000.88000.87619,908,800
Jul 23, 20240.93000.96000.93000.93500.93096,900,400
Jul 22, 20240.94000.94500.92000.92500.92094,074,700
Jul 19, 20240.94500.96500.92000.93500.93095,311,400
Jul 18, 20240.95000.96000.93500.95000.94583,331,100
Jul 17, 20240.97500.99500.95500.95500.950810,654,200
Jul 16, 20240.94500.97500.92500.96500.96079,119,900
Jul 15, 20240.88000.95500.88000.95000.945812,271,600
Jul 12, 20240.86000.88500.86000.87500.87113,785,000
Jul 11, 20240.90500.90500.85000.86500.86127,846,300
Jul 10, 20240.85000.92500.84500.91000.906014,631,200
Jul 9, 20240.84000.84500.82000.84000.83633,958,200
Jul 8, 20240.83500.85500.83500.84000.83633,607,700
Jul 5, 20240.82500.84500.82500.83500.83132,442,200
Jul 4, 20240.83000.86000.82500.83000.82638,782,900
Jul 3, 20240.79500.83000.78500.82500.82134,740,200
Jul 2, 20240.83000.84000.78000.79000.78657,127,000
Jul 1, 20240.75000.84000.75000.83000.826317,096,100
Jun 28, 20240.75000.75500.74000.74500.74171,638,400
Jun 27, 20240.74000.76000.73500.74500.74174,291,100
Jun 26, 20240.71500.74500.71000.74500.74175,824,300
Jun 25, 20240.71000.72000.70500.71000.70692,192,100
Jun 24, 20240.73000.73000.71000.71500.71182,142,000
Jun 21, 20240.72500.73000.71500.72500.72182,661,300
Jun 20, 20240.73500.73500.71500.73000.72682,788,700
Jun 19, 20240.73500.73500.71000.73500.73173,626,200
Jun 18, 20240.78500.78500.73000.73500.73174,619,500
Jun 14, 20240.79500.80000.78000.78000.77653,239,200
Jun 13, 20240.77500.80000.77500.79500.79157,397,600
Jun 12, 20240.76000.78000.76000.77000.76666,962,100
Jun 11, 20240.76500.77000.75500.76000.75662,271,200
Jun 10, 20240.75500.77500.75000.76500.76166,575,000
Jun 7, 20240.76500.77000.75500.75500.75173,282,700
Jun 6, 20240.78500.79000.76000.76500.76163,686,900
Jun 5, 20240.78000.79500.77000.77500.77163,868,700
Jun 4, 20240.78500.79000.77500.78000.77651,839,300
Jun 3, 20240.78500.79500.76500.78500.78153,589,500
May 31, 20240.84000.84000.77000.77000.766620,002,290
May 30, 20240.81000.85000.80500.85000.84626,345,500
May 29, 20240.81000.83000.80000.81500.81144,283,200
May 28, 20240.77000.82000.76500.81000.80648,874,400
May 27, 20240.76500.77000.74000.76500.76164,602,200
May 24, 20240.77500.78000.76000.76500.76162,631,400
May 23, 20240.76000.78500.76000.78500.78153,570,300
May 21, 20240.75000.76000.74000.76000.75663,391,600
May 20, 20240.73000.75000.72000.75000.74674,158,200
May 17, 20240.72500.73000.72000.73000.72681,734,100
May 16, 20240.71500.73000.71500.72000.71683,395,900
May 15, 20240.73500.73500.70000.71000.70698,292,800
May 14, 20240.71000.74000.70500.74000.73679,469,700
May 13, 20240.71000.72000.69500.70500.70193,415,600
May 10, 20240.70500.71500.69000.71000.70696,004,500
May 9, 20240.68000.70500.67500.70000.69696,681,400
May 8, 2024 0.0033 Dividend
May 8, 20240.67000.69000.67000.68500.68203,654,900
May 7, 20240.69500.70500.67000.67000.66378,619,200
May 6, 20240.66500.69500.65500.69500.68858,127,900
May 3, 20240.65000.66500.65000.66000.65383,581,100
May 2, 20240.64500.65500.64500.65000.64392,629,300
Apr 30, 20240.66000.68000.64000.65000.64398,992,700
Apr 29, 20240.65000.67500.64000.66000.65389,721,700
Apr 26, 20240.65000.65000.64000.65000.64392,530,000
Apr 25, 20240.65000.65000.64000.64500.63902,835,800
Apr 24, 20240.65000.66000.64500.65500.64898,066,600
Apr 23, 20240.64500.69000.63000.64000.634018,983,100
Apr 22, 20240.60000.62500.59500.61000.60434,620,600
Apr 19, 20240.61500.62000.59500.60000.59443,863,600
Apr 18, 20240.62000.63500.61000.61500.60933,176,400
Apr 17, 20240.63500.64000.61500.62500.61923,291,000
Apr 16, 20240.65500.65500.62500.63500.62916,151,900
Apr 15, 20240.68000.68000.65000.65500.64896,267,800
Apr 12, 20240.69000.69000.67500.68500.67863,227,900
Apr 11, 20240.69000.70000.68500.68500.67861,628,200
Apr 9, 20240.69500.70500.69000.69000.68362,440,200
Apr 8, 20240.71000.71000.68500.70000.69354,548,600
Apr 5, 20240.71000.71500.70500.71000.70343,271,600
Apr 4, 20240.71500.72500.71000.71000.70342,182,500
Apr 3, 20240.72500.73000.71500.72000.71332,357,300
Apr 2, 20240.72000.74000.71500.72500.71824,376,600
Apr 1, 20240.72000.72500.71000.72500.71822,381,000
Mar 28, 20240.71500.73000.71000.71500.70832,999,100
Mar 27, 20240.71500.72000.71000.71500.70831,188,900
Mar 26, 20240.71000.72000.70500.72000.71331,746,100
Mar 25, 20240.72500.72500.70500.71000.70343,131,900
Mar 22, 20240.74500.74500.72000.72500.71821,409,700
Mar 21, 20240.72000.74500.71500.74000.73313,967,100
Mar 20, 20240.72500.73000.71000.71500.70831,898,900
Mar 19, 20240.72000.73500.71500.72000.71332,101,500
Mar 18, 20240.74000.74000.72000.72000.71331,847,400
Mar 15, 20240.74000.75000.73500.74000.73311,255,400
Mar 14, 20240.74500.75000.72500.74000.73311,950,900
Mar 13, 20240.75500.76000.73500.75000.74302,116,000
Mar 12, 20240.73500.76500.73500.75000.74302,717,300
Mar 11, 20240.74000.75000.73500.73500.72811,206,000
Mar 8, 20240.72000.75000.72000.74000.73314,107,600
Mar 7, 20240.72500.73500.71500.71500.70832,269,200
Mar 6, 20240.70500.73000.70500.72500.71824,284,100
Mar 5, 20240.73000.73500.70000.70500.69846,577,300
Mar 4, 20240.72500.74000.72500.73500.72811,932,500
Mar 1, 20240.70500.74500.70500.72500.71826,117,600
Feb 29, 20240.70500.72500.69000.70500.69847,799,700
Feb 28, 20240.81000.81000.71000.71500.708313,778,400
Feb 27, 20240.73000.83000.73000.82000.812320,750,800
Feb 26, 20240.72000.74000.71500.73500.72812,591,400
Feb 23, 20240.79000.79000.71500.72000.71337,921,900
Feb 22, 20240.76000.79000.75500.78500.77774,831,700
Feb 21, 20240.75500.77500.75000.75500.74802,559,300
Feb 20, 20240.75500.77000.75000.76000.75293,024,600
Feb 19, 20240.74500.76500.74000.75500.74803,547,000
Feb 16, 20240.72000.75000.71500.74500.73806,023,200
Feb 15, 20240.71000.72500.70500.72000.71333,077,400
Feb 14, 20240.70000.72000.70000.70500.69843,669,000
Feb 13, 20240.68500.72500.68000.71000.70346,937,600
Feb 9, 20240.69500.69500.68000.68500.67861,496,100
Feb 8, 20240.70500.70500.69000.69500.68852,455,100
Feb 7, 20240.70000.71000.69000.70000.69354,803,500
Feb 6, 20240.67000.70000.67000.70000.69358,481,000
Feb 5, 20240.69500.69500.67000.67000.66373,423,300
Feb 2, 20240.70000.72000.69000.69500.68856,401,300
Feb 1, 20240.68500.70000.67500.69500.68853,387,500
Jan 31, 20240.73500.73500.69000.69000.68367,966,800
Jan 30, 20240.73500.75500.73000.73500.72817,458,700
Jan 29, 20240.72000.73000.71000.73000.72323,997,600
Jan 26, 20240.74000.75000.72000.72500.71825,899,200
Jan 25, 20240.74500.76000.73500.74000.73314,032,300
Jan 24, 20240.77000.78000.73500.74500.73807,998,300
Jan 23, 20240.78500.79500.76500.77000.76285,182,500
Jan 22, 20240.81500.82000.78500.78500.77773,871,800
Jan 19, 20240.81500.82500.80000.80500.79753,310,000
Jan 18, 20240.81000.82000.80000.81000.80243,856,600
Jan 17, 20240.84500.84500.81000.81000.80246,390,400

Related Tickers

8AZ.SI Aztech Global Ltd.
0.6850
0.00%
 
V03.SI Venture Corporation Limited
12.80
+0.87%
 
41F.SI GSS Energy Limited
0.0130
0.00%
 
BN2.SI Valuetronics Holdings Limited
0.6150
-1.60%
 
J03.SI Jadason Enterprises Ltd
0.0100
0.00%
 
6963.KL V.S. Industry Berhad
1.0800
0.00%
 
7100.KL Uchi Technologies Berhad
3.8500
-0.26%
 
0270.KL NationGate Holdings Berhad
2.2400
+0.45%
 
2382.HK Sunny Optical Technology (Group) Company Limited
62.950
-0.40%
 
KOPN Kopin Corporation
1.1900
-6.30%