Nam Lee Pressed Metal Industries Limited (SGX:G0I)
Singapore · Delayed Price · Currency is SGD 0.5500
+0.0050 (0.92%)
Last updated: Oct 21, 2025, 3:44 PM SGT
SGX:G0I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.83% | 306,600 |
| Oct 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | 197,300 |
| Oct 16, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 2.78% | 116,800 |
| Oct 15, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.92% | 53,000 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.80% | 546,100 |
| Oct 13, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 214,000 |
| Oct 10, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 219,500 |
| Oct 9, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.83% | 599,400 |
| Oct 8, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 4.81% | 1,180,300 |
| Oct 7, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 153,300 |
| Oct 6, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 80,600 |
| Oct 3, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 44,500 |
| Oct 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 30,100 |
| Oct 1, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 21,200 |
| Sep 29, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 3.00% | 20,900 |
| Sep 26, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 371,200 |
| Sep 25, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 125,500 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 175,700 |
| Sep 23, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 264,800 |
| Sep 22, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.87% | 117,800 |
| Sep 19, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.94% | 46,500 |
| Sep 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.93% | 237,700 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 266,500 |
| Sep 16, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.88% | 1,019,600 |
| Sep 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 283,400 |
| Sep 12, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 162,900 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 268,200 |
| Sep 10, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 946,800 |
| Sep 9, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 5.05% | 2,354,100 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 304,000 |
| Sep 5, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 262,900 |
| Sep 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.04% | 588,500 |
| Sep 3, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 669,100 |
| Sep 2, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 93,200 |
| Sep 1, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 75,800 |
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 84,400 |
| Aug 28, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 129,000 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 61,400 |
| Aug 25, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 554,800 |
| Aug 22, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 4.35% | 1,282,700 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 82,200 |
| Aug 20, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 124,600 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 700 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -3.23% | 176,000 |
| Aug 15, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 381,500 |
| Aug 14, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 28,500 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.09% | 2,200 |
| Aug 12, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 78,100 |
| Aug 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 491,400 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 143,300 |