Singapore markets close in 2 hours 51 minutes

Nordic Group Limited (MR7.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3100-0.0050 (-1.59%)
As of 01:54PM SGT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.31000.31000.30500.31000.3100151,000
12 Jul 20240.30500.32000.30500.31500.3150247,700
11 Jul 20240.30000.30500.30000.30500.305056,200
10 Jul 20240.31000.31000.31000.31000.3100-
09 Jul 20240.29500.31000.29500.31000.310071,400
08 Jul 20240.29500.30000.29500.30000.3000123,500
05 Jul 20240.29500.30000.29500.30000.3000110,000
04 Jul 20240.29500.29500.29500.29500.2950-
03 Jul 20240.29500.29500.29500.29500.295022,500
02 Jul 20240.28500.29500.28500.29500.295024,400
01 Jul 20240.28500.28500.28500.28500.2850-
28 Jun 20240.29000.29000.28500.28500.285025,500
27 Jun 20240.29000.29000.29000.29000.29004,200
26 Jun 20240.28500.28500.28500.28500.2850-
25 Jun 20240.28500.28500.28500.28500.28501,000
24 Jun 20240.29000.30000.29000.29000.2900110,300
21 Jun 20240.29500.29500.29000.29500.295059,000
20 Jun 20240.29500.29500.29000.29000.290060,000
19 Jun 20240.29500.29500.29500.29500.2950-
18 Jun 20240.29500.29500.29500.29500.295018,000
14 Jun 20240.30000.30000.30000.30000.3000-
13 Jun 20240.30000.30000.30000.30000.3000-
12 Jun 20240.29000.30000.29000.30000.300086,200
11 Jun 20240.29000.29500.29000.29000.2900206,600
10 Jun 20240.29000.29000.28500.29000.290051,500
07 Jun 20240.29000.29000.29000.29000.290055,000
06 Jun 20240.29000.29000.29000.29000.290062,000
05 Jun 20240.29500.29500.29500.29500.295045,900
04 Jun 20240.29000.29500.29000.29500.295047,000
03 Jun 20240.29500.29500.29500.29500.295044,000
31 May 20240.29500.29500.29500.29500.2950-
30 May 20240.29500.29500.29500.29500.295060,000
29 May 20240.29500.30000.29500.29500.2950174,300
28 May 20240.29500.30000.29000.29500.2950224,000
27 May 20240.29500.30000.29500.29500.295036,400
24 May 20240.29500.29500.29500.29500.295050,000
23 May 20240.30000.30000.29500.30000.300055,700
21 May 20240.30000.30000.29500.30000.3000220,100
20 May 20240.30500.30500.30000.30500.3050447,400
17 May 20240.31000.31000.30500.30500.305042,600
16 May 20240.30500.30500.30500.30500.30503,000
15 May 20240.31000.31000.31000.31000.310025,800
14 May 20240.30500.30500.30500.30500.305043,000
13 May 20240.30500.30500.30500.30500.305010,000
10 May 20240.31000.31500.31000.31000.3100123,000
09 May 20240.32000.32000.31000.31000.310050,000
08 May 20240.32000.32000.32000.32000.320027,000
08 May 20240.00588 Dividend
07 May 20240.31500.31500.31500.31500.309153,000
06 May 20240.32000.32000.31500.31500.309147,000
03 May 20240.31500.31500.31500.31500.3091-
02 May 20240.31500.31500.31500.31500.3091-
30 Apr 20240.33000.34000.31500.31500.309129,000
29 Apr 20240.31500.31500.31000.31000.304230,100
26 Apr 20240.30500.30500.30500.30500.299394,000
25 Apr 20240.31000.31000.31000.31000.3042106,000
24 Apr 20240.34000.34000.34000.34000.3337-
23 Apr 20240.31000.34000.31000.34000.333759,900
22 Apr 20240.31000.33000.31000.33000.323821,300
19 Apr 20240.31000.31000.31000.31000.304215,100
18 Apr 20240.31500.31500.31500.31500.309131,000
17 Apr 20240.31500.31500.31500.31500.3091-
16 Apr 20240.31500.31500.31500.31500.3091-
15 Apr 20240.31500.31500.31500.31500.3091150,100
12 Apr 20240.32000.32000.32000.32000.3140-
11 Apr 20240.32000.32000.32000.32000.3140-
09 Apr 20240.32000.32000.32000.32000.3140-
08 Apr 20240.32000.32000.32000.32000.314036,000
05 Apr 20240.32500.32500.32500.32500.318914,000
04 Apr 20240.35000.35000.35000.35000.3435-
03 Apr 20240.35000.35000.35000.35000.3435-
02 Apr 20240.35000.35000.35000.35000.3435-
01 Apr 20240.32000.35000.31500.35000.343565,100
28 Mar 20240.32500.32500.32000.32000.3140100,100
27 Mar 20240.32500.32500.32500.32500.3189-
26 Mar 20240.32500.32500.32500.32500.3189-
25 Mar 20240.32500.32500.32500.32500.318975,000
22 Mar 20240.33000.33000.33000.33000.3238-
21 Mar 20240.33000.33000.33000.33000.32383,000
20 Mar 20240.33000.33000.33000.33000.3238-
19 Mar 20240.33000.33000.33000.33000.3238-
18 Mar 20240.33500.33500.33000.33000.323898,100
15 Mar 20240.34000.34000.34000.34000.333720,000
14 Mar 20240.34500.34500.34500.34500.33863,600
13 Mar 20240.33500.33500.33500.33500.3287-
12 Mar 20240.33500.33500.33500.33500.3287-
11 Mar 20240.33500.33500.33500.33500.3287-
08 Mar 20240.33500.33500.33500.33500.3287-
07 Mar 20240.33500.33500.33500.33500.3287-
06 Mar 20240.33500.33500.33500.33500.3287-
05 Mar 20240.33500.33500.33500.33500.32873,400
04 Mar 20240.34000.34000.33500.33500.32879,000
01 Mar 20240.34000.34000.34000.34000.333730,000
29 Feb 20240.34000.34000.33500.33500.328710,000
28 Feb 20240.34500.34500.34000.34000.3337138,000
27 Feb 20240.35500.35500.35000.35000.343560,000
26 Feb 20240.34500.34500.34500.34500.3386-
23 Feb 20240.35000.35000.34500.34500.338620,000
22 Feb 20240.35000.35000.35000.35000.3435-
21 Feb 20240.35000.35000.35000.35000.343510,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...