UK markets close in 3 hours 39 minutes

5E Resources Limited (NLC.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.30500.0000 (0.00%)
At close: 04:12PM SGT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.30500.30500.30500.30500.305026,100
18 Jun 20240.30500.30500.30500.30500.3050-
14 Jun 20240.30500.30500.30500.30500.3050-
13 Jun 20240.30500.30500.30500.30500.30502,300
12 Jun 20240.30500.30500.30500.30500.305040,000
11 Jun 20240.31000.31000.30500.30500.305027,500
10 Jun 20240.30500.30500.30500.30500.305092,300
07 Jun 20240.30500.30500.30500.30500.305047,700
06 Jun 20240.30000.30000.30000.30000.30001,400
05 Jun 20240.30000.30000.30000.30000.300014,000
04 Jun 20240.30000.30000.30000.30000.3000-
03 Jun 20240.31000.31000.30000.30000.3000140,800
31 May 20240.30000.30000.30000.30000.30001,000
30 May 20240.29500.29500.29500.29500.2950-
29 May 20240.29500.29500.29500.29500.2950-
28 May 20240.30000.30000.29500.29500.2950578,000
27 May 20240.30000.30000.30000.30000.300022,700
24 May 20240.29000.29000.29000.29000.2900-
23 May 20240.29000.29000.29000.29000.2900-
21 May 20240.29000.29000.29000.29000.2900-
20 May 20240.29000.29000.29000.29000.2900-
17 May 20240.29000.29000.29000.29000.2900-
16 May 20240.29000.29000.29000.29000.290030,000
15 May 20240.29500.29500.29500.29500.295050,000
14 May 20240.28500.29000.28500.29000.290025,000
13 May 20240.29500.29500.29500.29500.2950-
10 May 20240.29500.29500.29500.29500.2950-
09 May 20240.29500.29500.29500.29500.29501,600
08 May 20240.30000.30000.30000.30000.3000-
07 May 20240.30000.30000.30000.30000.3000-
06 May 20240.30000.30000.30000.30000.3000-
03 May 20240.29500.30000.29500.30000.3000100,000
02 May 20240.28500.28500.28500.28500.285020,000
30 Apr 20240.28000.28000.28000.28000.2800-
29 Apr 20240.28000.28000.28000.28000.2800-
26 Apr 20240.28000.28000.28000.28000.2800200,000
25 Apr 20240.28000.28000.28000.28000.2800179,500
24 Apr 20240.28000.28000.28000.28000.280038,000
23 Apr 20240.30000.30000.30000.30000.3000-
22 Apr 20240.30000.30000.30000.30000.3000-
19 Apr 20240.29500.30000.29500.30000.3000215,000
18 Apr 20240.29500.30000.29500.30000.30005,200
17 Apr 20240.30000.30000.30000.30000.3000-
16 Apr 20240.30000.30000.30000.30000.3000-
15 Apr 20240.29500.30000.29500.30000.300095,000
12 Apr 20240.29500.30000.29500.30000.300025,000
11 Apr 20240.28500.28500.28500.28500.2850-
09 Apr 20240.28500.28500.28500.28500.28502,000
08 Apr 20240.29500.29500.29500.29500.2950-
05 Apr 20240.29500.29500.29500.29500.2950-
04 Apr 20240.29500.29500.29500.29500.2950-
03 Apr 20240.29500.29500.29500.29500.2950-
02 Apr 20240.28500.29500.28500.29500.2950146,600
01 Apr 20240.29500.29500.29000.29500.2950305,000
28 Mar 20240.28500.30000.28500.28500.2850412,100
27 Mar 20240.29500.29500.29500.29500.2950-
26 Mar 20240.29500.30000.29500.29500.2950260,000
25 Mar 20240.27000.30000.27000.30000.3000305,000
22 Mar 20240.30000.30000.30000.30000.3000-
21 Mar 20240.30000.30000.29500.30000.30001,287,900
20 Mar 20240.30000.30000.30000.30000.3000600,000
19 Mar 20240.30000.30500.30000.30000.3000701,000
18 Mar 20240.30000.30000.30000.30000.3000465,000
15 Mar 20240.29500.30500.29500.30000.3000600,200
14 Mar 20240.29000.29500.29000.29500.2950175,000
13 Mar 20240.28000.29000.28000.29000.29001,150,900
12 Mar 20240.28000.28500.27500.28500.2850925,200
11 Mar 20240.28000.28500.27000.28000.2800618,200
08 Mar 20240.26500.28000.26500.28000.2800175,000
07 Mar 20240.27500.28000.26500.26500.2650132,400
06 Mar 20240.26000.28000.26000.28000.280037,400
05 Mar 20240.25500.26500.24500.26000.2600106,800
04 Mar 20240.26500.26500.25500.25500.2550331,300
01 Mar 20240.24500.27000.24500.26500.2650156,600
29 Feb 20240.25000.25000.25000.25000.2500800
28 Feb 20240.26000.26000.24000.24000.2400260,700
27 Feb 20240.24500.25500.24000.25500.2550178,200
26 Feb 20240.23500.23500.23500.23500.2350-
23 Feb 20240.23500.23500.23500.23500.2350-
22 Feb 20240.23500.23500.23500.23500.2350-
21 Feb 20240.23500.23500.23500.23500.2350-
20 Feb 20240.23500.23500.23500.23500.2350-
19 Feb 20240.23500.23500.23500.23500.2350-
16 Feb 20240.23500.23500.23500.23500.2350-
15 Feb 20240.23500.23500.23500.23500.2350-
14 Feb 20240.23500.23500.23500.23500.235010,000
13 Feb 20240.25000.25000.25000.25000.2500-
09 Feb 20240.25000.25000.25000.25000.2500-
08 Feb 20240.24000.25000.24000.25000.250030,000
07 Feb 20240.24500.24500.24500.24500.2450116,000
06 Feb 20240.23500.23500.23500.23500.2350-
05 Feb 20240.23500.23500.23500.23500.23505,000
02 Feb 20240.25000.25000.25000.25000.2500-
01 Feb 20240.25000.25000.25000.25000.2500-
31 Jan 20240.25000.25000.25000.25000.2500-
30 Jan 20240.25000.25000.25000.25000.2500-
29 Jan 20240.25000.25000.25000.25000.2500-
26 Jan 20240.24500.25000.24500.25000.250012,000
25 Jan 20240.23500.23500.23500.23500.2350-
24 Jan 20240.23500.23500.23500.23500.2350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...