Nam Lee Pressed Metal Industries Limited (SGX:G0I)
0.5000
-0.0100 (-1.96%)
At close: Sep 26, 2025
SGX:G0I Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.12% | 29,800 |
Aug 6, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 5.43% | 160,600 |
Aug 5, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 31,800 |
Aug 4, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.15% | 30,500 |
Aug 1, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 178,900 |
Jul 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 399,500 |
Jul 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 63,100 |
Jul 29, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 275,400 |
Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.03% | 100,600 |
Jul 25, 2025 | 0.47 | 0.51 | 0.47 | 0.50 | 0.50 | 5.32% | 930,300 |
Jul 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 321,300 |
Jul 23, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 594,600 |
Jul 22, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 726,500 |
Jul 21, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 519,900 |
Jul 18, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 217,700 |