SES - Delayed Quote
SGD
Nam Lee Pressed Metal Industries Limited (G0I.SI)
0.5500
0.0000
(0.00%)
At close: November 2 at 10:13:29 AM GMT+8
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.5500
0.5500
0.5500
0.5500
0.5500
2,000
Oct 30, 2026
0.5250
0.5500
0.5250
0.5500
0.5500
17,000
Oct 29, 2026
0.5200
0.5250
0.5200
0.5250
0.5250
16,400
Oct 28, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Oct 27, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
2,000
Oct 26, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
100
Oct 23, 2026
0.5200
0.5200
0.5150
0.5150
0.5150
10,000
Oct 22, 2026
0.5200
0.5200
0.5100
0.5100
0.5100
50,000
Oct 21, 2026
0.5200
0.5250
0.5200
0.5250
0.5250
15,300
Oct 20, 2026
0.5250
0.5250
0.5100
0.5200
0.5200
55,400
Oct 19, 2026
0.5350
0.5400
0.5250
0.5250
0.5250
54,500
Oct 16, 2026
0.5450
0.5450
0.5450
0.5450
0.5450
10,000
Oct 15, 2026
0.5550
0.5550
0.5450
0.5450
0.5450
100,800
Oct 14, 2026
0.5600
0.5650
0.5600
0.5600
0.5600
38,500
Oct 13, 2026
0.5650
0.5650
0.5550
0.5550
0.5550
10,300
Oct 12, 2026
0.5600
0.5650
0.5600
0.5650
0.5650
3,300
Oct 9, 2026
0.5600
0.5600
0.5600
0.5600
0.5600
15,000
Oct 8, 2026
0.5650
0.5700
0.5650
0.5650
0.5650
23,600
Oct 7, 2026
0.5650
0.5650
0.5550
0.5550
0.5550
19,700
Oct 6, 2026
0.5550
0.5600
0.5550
0.5600
0.5600
300
Oct 5, 2026
0.5600
0.5700
0.5600
0.5600
0.5600
10,100
Oct 2, 2026
0.5700
0.5800
0.5600
0.5600
0.5600
85,600
Oct 1, 2026
0.5650
0.5750
0.5600
0.5650
0.5650
22,100
Sep 30, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
500
Sep 29, 2026
0.5650
0.5650
0.5600
0.5650
0.5650
20,400
Sep 28, 2026
0.5650
0.5650
0.5650
0.5650
0.5650
-
Sep 25, 2026
0.5750
0.5800
0.5650
0.5650
0.5650
45,300
Sep 24, 2026
0.5750
0.5750
0.5650
0.5700
0.5700
32,000
Sep 23, 2026
0.5800
0.5800
0.5700
0.5700
0.5700
8,600
Sep 22, 2026
0.5800
0.5800
0.5600
0.5800
0.5800
161,600
Sep 21, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
-
Sep 18, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
37,600
Sep 17, 2026
0.5650
0.5800
0.5650
0.5700
0.5700
39,800
Sep 16, 2026
0.5700
0.5800
0.5650
0.5650
0.5650
64,100
Sep 15, 2026
0.5700
0.5700
0.5600
0.5650
0.5650
13,600
Sep 14, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Sep 11, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Sep 10, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Sep 9, 2026
0.5800
0.5800
0.5750
0.5800
0.5800
98,900
Sep 8, 2026
0.5850
0.5850
0.5750
0.5800
0.5800
101,900
Sep 7, 2026
0.5700
0.5900
0.5650
0.5850
0.5850
106,800
Sep 4, 2026
0.5750
0.5800
0.5650
0.5700
0.5700
40,800
Sep 3, 2026
0.5700
0.5700
0.5700
0.5700
0.5700
4,400
Sep 2, 2026
0.5750
0.5850
0.5700
0.5700
0.5700
12,800
Sep 1, 2026
0.5800
0.5800
0.5750
0.5750
0.5750
14,400
Aug 31, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
-
Aug 28, 2026
0.5800
0.5800
0.5800
0.5800
0.5800
4,900
Aug 27, 2026
0.5750
0.5950
0.5750
0.5800
0.5800
8,300
Aug 26, 2026
0.5750
0.5750
0.5700
0.5750
0.5750
4,500
Aug 25, 2026
0.6000
0.6000
0.5700
0.5750
0.5750
16,200
Aug 24, 2026
0.5900
0.5900
0.5700
0.5700
0.5700
22,600
Aug 21, 2026
0.6050
0.6050
0.5450
0.5900
0.5900
509,100
Aug 20, 2026
0.6050
0.6050
0.6050
0.6050
0.6050
3,400
Aug 19, 2026
0.6150
0.6150
0.6150
0.6150
0.6150
-
Aug 18, 2026
0.6000
0.6150
0.6000
0.6150
0.6150
34,800
Aug 17, 2026
0.6000
0.6000
0.6000
0.6000
0.6000
-
Aug 14, 2026
0.6000
0.6300
0.6000
0.6000
0.6000
45,800
Aug 13, 2026
0.6050
0.6050
0.6000
0.6000
0.6000
66,300
Aug 12, 2026
0.6050
0.6050
0.6050
0.6050
0.6050
-
Aug 11, 2026
0.6050
0.6050
0.6050
0.6050
0.6050
1,000
Aug 7, 2026
0.6100
0.6100
0.6050
0.6050
0.6050
7,800
Aug 6, 2026
0.6100
0.6100
0.6050
0.6100
0.6100
31,100
Aug 5, 2026
0.6350
0.6350
0.6050
0.6250
0.6250
191,100
Aug 4, 2026
0.6400
0.6400
0.6000
0.6350
0.6350
538,200
Aug 3, 2026
0.6500
0.6500
0.6400
0.6450
0.6450
8,000
Jul 31, 2026
0.6500
0.6500
0.6400
0.6400
0.6400
48,000
Jul 30, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Jul 29, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Jul 28, 2026
0.6500
0.6600
0.6500
0.6600
0.6600
39,500
Jul 27, 2026
0.6600
0.6600
0.6500
0.6500
0.6500
78,900
Jul 24, 2026
0.6750
0.6750
0.6750
0.6750
0.6750
-
Jul 23, 2026
0.6650
0.6750
0.6650
0.6750
0.6750
24,500
Jul 22, 2026
0.6600
0.6750
0.6600
0.6750
0.6750
300
Jul 21, 2026
0.6650
0.6750
0.6500
0.6600
0.6600
9,500
Jul 20, 2026
0.6600
0.6800
0.6550
0.6800
0.6800
18,400
Jul 17, 2026
0.6650
0.6650
0.6650
0.6650
0.6650
100
Jul 16, 2026
0.6650
0.6700
0.6500
0.6700
0.6700
21,000
Jul 15, 2026
0.6650
0.6800
0.6650
0.6800
0.6800
27,400
Jul 14, 2026
0.6600
0.6650
0.6500
0.6650
0.6650
3,500
Jul 13, 2026
0.6600
0.6600
0.6550
0.6600
0.6600
16,800
Jul 10, 2026
0.6600
0.6650
0.6600
0.6600
0.6600
5,600
Jul 9, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
7,400
Jul 8, 2026
0.6700
0.6750
0.6600
0.6600
0.6600
13,200
Jul 7, 2026
0.6700
0.6700
0.6650
0.6700
0.6700
2,600
Jul 6, 2026
0.6900
0.6900
0.6900
0.6900
0.6900
-
Jul 3, 2026
0.6700
0.6900
0.6700
0.6900
0.6900
7,500
Jul 2, 2026
0.6700
0.6750
0.6700
0.6700
0.6700
1,800
Jul 1, 2026
0.6500
0.6700
0.6500
0.6700
0.6700
30,500
Jun 30, 2026
0.6650
0.6650
0.6650
0.6650
0.6650
100
Jun 29, 2026
0.6800
0.6800
0.6800
0.6800
0.6800
-
Jun 26, 2026
0.6700
0.6800
0.6700
0.6800
0.6800
172,000
Jun 25, 2026
0.6750
0.6800
0.6750
0.6750
0.6750
54,600
Jun 24, 2026
0.6750
0.6800
0.6750
0.6750
0.6750
21,000
Jun 23, 2026
0.6650
0.6900
0.6650
0.6750
0.6750
110,500
Jun 22, 2026
0.6850
0.6850
0.6850
0.6850
0.6850
-
Jun 19, 2026
0.6850
0.6850
0.6850
0.6850
0.6850
30,200
Jun 18, 2026
0.6900
0.6950
0.6900
0.6900
0.6900
63,400
Jun 17, 2026
0.6900
0.6950
0.6900
0.6950
0.6950
93,800
Jun 16, 2026
0.6900
0.6950
0.6900
0.6950
0.6950
103,600
Jun 15, 2026
0.6850
0.6950
0.6850
0.6900
0.6900
48,900
Jun 12, 2026
0.6850
0.6850
0.6850
0.6850
0.6850
103,000
Jun 11, 2026
0.6800
0.6800
0.6750
0.6800
0.6800
84,900
Jun 10, 2026
0.6800
0.6800
0.6750
0.6800
0.6800
101,600
Jun 9, 2026
0.6750
0.6800
0.6750
0.6750
0.6750
34,200
Jun 8, 2026
0.6650
0.6800
0.6500
0.6750
0.6750
153,500
Jun 5, 2026
0.6800
0.6800
0.6750
0.6750
0.6750
336,400
Jun 4, 2026
0.6800
0.6850
0.6800
0.6800
0.6800
144,900
Jun 3, 2026
0.6850
0.6850
0.6800
0.6800
0.6800
652,700
Jun 2, 2026
0.6800
0.6850
0.6750
0.6800
0.6800
672,200
May 29, 2026
0.6800
0.6800
0.6750
0.6800
0.6800
398,800
May 28, 2026
0.6900
0.6900
0.6800
0.6800
0.6800
524,000
May 26, 2026
0.6900
0.6950
0.6850
0.6900
0.6900
377,900
May 25, 2026
0.6700
0.6900
0.6700
0.6900
0.6900
207,600
May 22, 2026
0.6800
0.6800
0.6700
0.6700
0.6700
102,100
May 21, 2026
0.6850
0.6900
0.6800
0.6800
0.6800
134,800
May 20, 2026
0.6950
0.7000
0.6750
0.6950
0.6950
314,800
May 19, 2026
0.7100
0.7100
0.7000
0.7100
0.7100
105,000
May 18, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
20,000
May 15, 2026
0.7350
0.7350
0.7200
0.7300
0.7300
512,400
May 14, 2026
0.7300
0.7350
0.7300
0.7350
0.7350
77,000
May 13, 2026
0.7000
0.7400
0.7000
0.7350
0.7350
175,900
May 12, 2026
0.7300
0.7400
0.7300
0.7350
0.7350
35,900
May 11, 2026
0.7450
0.7450
0.6700
0.7350
0.7350
162,100
May 8, 2026
0.7450
0.7450
0.7400
0.7450
0.7450
66,400
May 7, 2026
0.7500
0.7500
0.7400
0.7450
0.7450
227,000
May 6, 2026
0.7200
0.7500
0.7200
0.7500
0.7500
668,800
May 5, 2026
0.7300
0.7350
0.7200
0.7200
0.7200
213,500
May 4, 2026
0.7200
0.7300
0.7150
0.7250
0.7250
248,000
Apr 30, 2026
0.7100
0.7150
0.7000
0.7150
0.7150
133,100
Apr 29, 2026
0.7000
0.7100
0.7000
0.7100
0.7100
93,700
Apr 28, 2026
0.7200
0.7200
0.7000
0.7000
0.7000
95,000
Apr 27, 2026
0.7200
0.7200
0.7100
0.7150
0.7150
56,400
Apr 24, 2026
0.7300
0.7300
0.7000
0.7150
0.7150
241,300
Apr 23, 2026
0.6900
0.7300
0.6900
0.7300
0.7300
866,500
Apr 22, 2026
0.6550
0.6900
0.6550
0.6800
0.6800
420,500
Apr 21, 2026
0.6450
0.6550
0.6450
0.6550
0.6550
130,600
Apr 20, 2026
0.6450
0.6500
0.6450
0.6450
0.6450
35,100
Apr 17, 2026
0.6500
0.6550
0.6400
0.6400
0.6400
71,700
Apr 16, 2026
0.6650
0.6700
0.6600
0.6650
0.6650
89,800
Apr 15, 2026
0.6500
0.6750
0.6500
0.6650
0.6650
126,100
Apr 14, 2026
0.6450
0.6500
0.6450
0.6500
0.6500
42,000
Apr 13, 2026
0.6500
0.6550
0.6400
0.6500
0.6500
20,800
Apr 10, 2026
0.6350
0.6500
0.6350
0.6500
0.6500
7,300
Apr 9, 2026
0.6350
0.6350
0.6350
0.6350
0.6350
1,500
Apr 8, 2026
0.6450
0.6600
0.6450
0.6600
0.6600
40,600
Apr 7, 2026
0.6450
0.6450
0.6400
0.6400
0.6400
2,200
Apr 6, 2026
0.6400
0.6500
0.6400
0.6500
0.6500
600
Apr 2, 2026
0.6300
0.6300
0.6250
0.6300
0.6300
81,200
Apr 1, 2026
0.6400
0.6400
0.6250
0.6400
0.6400
133,100
Mar 31, 2026
0.6250
0.6300
0.6050
0.6300
0.6300
263,800
Mar 30, 2026
0.6600
0.6600
0.6050
0.6250
0.6250
437,000
Mar 27, 2026
0.6450
0.6450
0.6450
0.6450
0.6450
-
Mar 26, 2026
0.6350
0.6450
0.6350
0.6450
0.6450
107,700
Mar 25, 2026
0.6300
0.6400
0.6300
0.6350
0.6350
85,900
Mar 24, 2026
0.6300
0.6350
0.6250
0.6300
0.6300
41,900
Mar 23, 2026
0.6550
0.6600
0.6100
0.6250
0.6250
636,500
Mar 20, 2026
0.6750
0.6750
0.6500
0.6550
0.6550
594,500
Mar 19, 2026
0.6750
0.6800
0.6700
0.6800
0.6800
125,700
Mar 18, 2026
0.6750
0.6850
0.6750
0.6850
0.6850
53,600
Mar 17, 2026
0.6950
0.7000
0.6700
0.6750
0.6750
155,500
Mar 16, 2026
0.7000
0.7000
0.6900
0.7000
0.7000
59,300
Mar 13, 2026
0.6900
0.7050
0.6900
0.6950
0.6950
61,500
Mar 12, 2026
0.6900
0.7050
0.6900
0.6950
0.6950
122,800
Mar 11, 2026
0.6850
0.6950
0.6850
0.6950
0.6950
107,100
Mar 10, 2026
0.6850
0.6900
0.6800
0.6850
0.6850
117,400
Mar 9, 2026
0.6750
0.6850
0.6700
0.6800
0.6800
557,700
Mar 6, 2026
0.7000
0.7050
0.6900
0.7050
0.7050
142,900
Mar 5, 2026
0.7000
0.7100
0.6950
0.7000
0.7000
246,800
Mar 4, 2026
0.7150
0.7200
0.6750
0.7000
0.7000
995,900
Mar 3, 2026
0.7100
0.7150
0.7100
0.7150
0.7150
385,700
Mar 2, 2026
0.7050
0.7150
0.7000
0.7000
0.7000
212,000
Feb 27, 2026
0.7200
0.7250
0.7150
0.7200
0.7200
308,800
Feb 26, 2026
0.6900
0.7250
0.6850
0.7200
0.7200
1,089,100
Feb 25, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
0.6850
0.6950
0.6800
0.6850
0.6850
1,155,600
Feb 24, 2026
0.7150
0.7300
0.7150
0.7150
0.6850
1,309,100
Feb 23, 2026
0.7250
0.7350
0.7100
0.7100
0.6802
908,600
Feb 20, 2026
0.7200
0.7300
0.7200
0.7200
0.6898
222,200
Feb 19, 2026
0.7200
0.7350
0.7200
0.7250
0.6946
346,800
Feb 16, 2026
0.7250
0.7300
0.7150
0.7200
0.6898
406,200
Feb 13, 2026
0.7300
0.7450
0.7250
0.7300
0.6994
327,200
Feb 12, 2026
0.7400
0.7450
0.7300
0.7400
0.7090
255,100
Feb 11, 2026
0.7200
0.7450
0.7200
0.7450
0.7137
390,700
Feb 10, 2026
0.7100
0.7350
0.7100
0.7200
0.6898
224,000
Feb 9, 2026
0.7000
0.7100
0.7000
0.7050
0.6754
580,200
Feb 6, 2026
0.7000
0.7150
0.7000
0.7050
0.6754
244,000
Feb 5, 2026
0.7150
0.7150
0.7000
0.7050
0.6754
712,700
Feb 4, 2026
0.7150
0.7250
0.7100
0.7150
0.6850
141,600
Feb 3, 2026
0.6950
0.7200
0.6950
0.7150
0.6850
332,100
Feb 2, 2026
0.7000
0.7100
0.6900
0.7000
0.6706
1,479,800
Jan 30, 2026
0.7250
0.7400
0.6950
0.7000
0.6706
1,694,800
Jan 29, 2026
0.7700
0.7750
0.7300
0.7450
0.7137
318,400
Jan 28, 2026
0.7650
0.7700
0.7600
0.7650
0.7329
274,100
Jan 27, 2026
0.7900
0.7900
0.7650
0.7700
0.7377
286,500
Jan 26, 2026
0.7700
0.7900
0.7600
0.7900
0.7569
982,300
Jan 23, 2026
0.7500
0.7750
0.7500
0.7700
0.7377
497,200
Jan 22, 2026
0.7050
0.7600
0.7000
0.7500
0.7185
949,300
Jan 21, 2026
0.6950
0.7050
0.6950
0.7050
0.6754
152,100
Jan 20, 2026
0.7050
0.7150
0.7000
0.7000
0.6706
335,500
Jan 19, 2026
0.6800
0.7100
0.6800
0.7050
0.6754
503,600
Jan 16, 2026
0.6850
0.6850
0.6750
0.6750
0.6467
456,800
Jan 15, 2026
0.6850
0.7000
0.6800
0.6850
0.6563
405,800
Jan 14, 2026
0.6850
0.6900
0.6800
0.6850
0.6563
153,600
Jan 13, 2026
0.6600
0.6850
0.6600
0.6800
0.6515
514,100
Jan 12, 2026
0.6600
0.6650
0.6450
0.6600
0.6323
320,500
Jan 9, 2026
0.6350
0.6600
0.6350
0.6600
0.6323
396,200
Jan 8, 2026
0.6450
0.6450
0.6350
0.6400
0.6131
139,500
Jan 7, 2026
0.6350
0.6450
0.6350
0.6450
0.6179
40,300
Jan 6, 2026
0.6450
0.6450
0.6350
0.6350
0.6084
74,300
Jan 5, 2026
0.6400
0.6450
0.6350
0.6450
0.6179
173,800
Jan 2, 2026
0.6350
0.6550
0.6350
0.6450
0.6179
205,300
Dec 31, 2025
0.6500
0.6500
0.6400
0.6450
0.6179
50,900
Dec 30, 2025
0.6450
0.6450
0.6400
0.6450
0.6179
171,900
Dec 29, 2025
0.6300
0.6450
0.6300
0.6450
0.6179
776,100
Dec 26, 2025
0.6250
0.6300
0.6250
0.6300
0.6036
102,700
Dec 24, 2025
0.6250
0.6250
0.6250
0.6250
0.5988
27,100
Dec 23, 2025
0.6250
0.6350
0.6250
0.6250
0.5988
36,000
Dec 22, 2025
0.6300
0.6300
0.6250
0.6250
0.5988
13,500
Dec 19, 2025
0.6250
0.6350
0.6250
0.6350
0.6084
113,900
Dec 18, 2025
0.6300
0.6350
0.6150
0.6300
0.6036
28,400
Dec 17, 2025
0.6200
0.6300
0.6200
0.6300
0.6036
22,900
Dec 16, 2025
0.6250
0.6350
0.6200
0.6200
0.5940
30,100
Dec 15, 2025
0.6350
0.6400
0.6150
0.6250
0.5988
153,900
Dec 12, 2025
0.6250
0.6350
0.6250
0.6300
0.6036
241,500
Dec 11, 2025
0.5900
0.6400
0.5900
0.6250
0.5988
1,621,000
Dec 10, 2025
0.5900
0.5950
0.5900
0.5950
0.5700
38,800
Dec 9, 2025
0.5950
0.5950
0.5900
0.5950
0.5700
3,100
Dec 8, 2025
0.5900
0.5950
0.5900
0.5950
0.5700
41,000
Dec 5, 2025
0.5900
0.5950
0.5900
0.5900
0.5652
298,900
Dec 4, 2025
0.5950
0.5950
0.5900
0.5900
0.5652
161,800
Dec 3, 2025
0.5850
0.5950
0.5850
0.5950
0.5700
429,900
Dec 2, 2025
0.5950
0.5950
0.5900
0.5950
0.5700
445,100
Dec 1, 2025
0.5800
0.6000
0.5750
0.5850
0.5605
2,749,800
Nov 28, 2025
0.5550
0.5550
0.5500
0.5500
0.5269
131,300
Nov 27, 2025
0.5550
0.5600
0.5500
0.5550
0.5317
229,200
Nov 26, 2025
0.5600
0.5600
0.5550
0.5600
0.5365
96,000
Nov 25, 2025
0.5600
0.5600
0.5500
0.5550
0.5317
168,700
Nov 24, 2025
0.5550
0.5700
0.5550
0.5600
0.5365
43,300
Nov 21, 2025
0.5750
0.5750
0.5650
0.5650
0.5413
59,400
Nov 20, 2025
0.5600
0.5800
0.5600
0.5800
0.5557
660,100
Nov 19, 2025
0.5550
0.5650
0.5550
0.5650
0.5413
412,400
Nov 18, 2025
0.5500
0.5500
0.5500
0.5500
0.5269
126,900
Nov 17, 2025
0.5500
0.5600
0.5500
0.5550
0.5317
210,200
Nov 14, 2025
0.5500
0.5550
0.5500
0.5500
0.5269
146,600
Nov 13, 2025
0.5600
0.5600
0.5500
0.5550
0.5317
159,700
Nov 12, 2025
0.5600
0.5600
0.5550
0.5600
0.5365
117,100
Nov 11, 2025
0.5550
0.5650
0.5550
0.5650
0.5413
44,300
Nov 10, 2025
0.5600
0.5600
0.5550
0.5550
0.5317
52,100
Nov 7, 2025
0.5600
0.5600
0.5500
0.5550
0.5317
204,000
Nov 6, 2025
0.5550
0.5550
0.5550
0.5550
0.5317
-
Nov 5, 2025
0.5500
0.5550
0.5500
0.5550
0.5317
115,900
Nov 4, 2025
0.5550
0.5650
0.5500
0.5500
0.5269
175,900
Nov 3, 2025
0.5450
0.5550
0.5400
0.5500
0.5269
432,100
