Singapore markets closed

Nordic Group Limited (MR7.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.40000.0000 (0.00%)
At close: 04:07PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.39500.40000.39000.40000.40003,200
18 May 20220.38500.38500.38500.38500.3850-
17 May 20220.38500.40000.38500.38500.385010,800
13 May 20220.37500.40000.37500.40000.4000180,100
12 May 20220.39000.39000.37500.37500.3750161,000
11 May 20220.40000.40000.39500.39500.395060,000
10 May 20220.39500.39500.39000.39500.395095,100
09 May 20220.41000.41000.40000.40000.400050,200
06 May 20220.40500.41000.40500.41000.410029,300
06 May 20220.00152 Dividend
05 May 20220.42000.42000.40000.41000.408556,900
04 May 20220.41000.41000.41000.41000.4085-
29 Apr 20220.41000.42000.41000.41000.408540,000
28 Apr 20220.42000.42000.42000.42000.4184-
27 Apr 20220.39500.42000.39500.42000.41842,300
26 Apr 20220.41000.41000.41000.41000.408511,000
25 Apr 20220.42000.42000.39000.40000.3985233,600
22 Apr 20220.43000.43000.43000.43000.4284-
21 Apr 20220.42000.43000.42000.43000.4284113,900
20 Apr 20220.42000.42000.42000.42000.4184-
19 Apr 20220.42000.42000.41500.42000.4184135,500
18 Apr 20220.42000.42000.42000.42000.4184-
14 Apr 20220.42500.42500.42000.42000.4184125,000
13 Apr 20220.43000.43000.43000.43000.428410,000
12 Apr 20220.42500.42500.42000.42000.418445,000
11 Apr 20220.43000.43000.43000.43000.4284-
08 Apr 20220.43000.43000.43000.43000.4284-
07 Apr 20220.43500.44500.43000.43000.428420,900
06 Apr 20220.43000.43500.43000.43000.428438,400
05 Apr 20220.43500.43500.43000.43000.428420,300
04 Apr 20220.44000.44000.42500.43000.4284198,000
01 Apr 20220.42500.43000.42500.43000.4284180,000
31 Mar 20220.44500.44500.43000.43000.428434,800
30 Mar 20220.44500.45500.44000.45500.4533121,100
29 Mar 20220.43500.45000.42500.45000.4483182,400
28 Mar 20220.42500.44000.42500.43000.4284255,900
25 Mar 20220.41500.43000.41000.42500.423486,400
24 Mar 20220.41500.41500.41500.41500.413510,100
23 Mar 20220.44000.44000.42000.42000.4184166,100
22 Mar 20220.40500.43500.40500.43500.4334671,300
21 Mar 20220.40500.40500.40500.40500.403510,400
18 Mar 20220.39000.40500.39000.40500.403532,500
17 Mar 20220.39000.39000.39000.39000.3886100
16 Mar 20220.39000.39000.39000.39000.3886-
15 Mar 20220.39500.39500.38500.39000.388639,300
14 Mar 20220.39000.40000.39000.39500.3935114,100
11 Mar 20220.40500.40500.40500.40500.4035-
10 Mar 20220.40500.40500.40500.40500.4035-
09 Mar 20220.39500.40500.39500.40500.403517,100
08 Mar 20220.40500.41500.39500.40500.4035205,300
07 Mar 20220.41000.41500.40500.40500.4035205,300
04 Mar 20220.40500.41000.40000.40500.4035198,400
03 Mar 20220.39500.40000.39500.40000.398568,100
02 Mar 20220.39000.39000.39000.39000.388655,000
01 Mar 20220.40000.40500.40000.40500.403515,000
28 Feb 20220.39000.40000.39000.39500.3935149,200
25 Feb 20220.39000.39000.39000.39000.3886-
24 Feb 20220.40500.41000.39000.39000.3886236,100
23 Feb 20220.41000.41000.41000.41000.408510,000
22 Feb 20220.41500.41500.40000.41000.4085507,700
21 Feb 20220.39000.39000.39000.39000.388610,100
18 Feb 20220.39500.39500.39500.39500.393527,500
17 Feb 20220.39500.41500.39500.39500.393543,000
16 Feb 20220.39500.39500.39500.39500.3935-
15 Feb 20220.39500.39500.39500.39500.3935300
14 Feb 20220.40000.40000.40000.40000.3985100
11 Feb 20220.39000.39000.39000.39000.388610,000
10 Feb 20220.41500.41500.41500.41500.4135-
09 Feb 20220.41500.41500.41500.41500.4135-
08 Feb 20220.41500.41500.41500.41500.413520,000
07 Feb 20220.40000.42000.40000.41500.413547,600
04 Feb 20220.38500.38500.38500.38500.3836-
03 Feb 20220.38500.38500.38500.38500.3836-
31 Jan 20220.40000.40000.38500.38500.383612,200
28 Jan 20220.39000.39000.39000.39000.388620,000
27 Jan 20220.39500.39500.38500.38500.383661,200
26 Jan 20220.39000.40000.39000.40000.398562,000
25 Jan 20220.40000.40000.39000.39500.393575,500
24 Jan 20220.40000.40500.40000.40000.398546,100
21 Jan 20220.38500.40500.38500.40500.403555,100
20 Jan 20220.42000.42000.40500.40500.4035203,700
19 Jan 20220.40000.40000.39000.39500.393560,200
18 Jan 20220.40500.40500.40500.40500.4035-
17 Jan 20220.40500.40500.40500.40500.4035-
14 Jan 20220.40500.40500.40500.40500.403521,800
13 Jan 20220.40000.40000.40000.40000.3985-
12 Jan 20220.40000.40000.40000.40000.3985-
11 Jan 20220.41500.41500.40000.40000.398531,400
10 Jan 20220.41000.41500.41000.41500.4135135,700
07 Jan 20220.41000.41000.41000.41000.408510,000
06 Jan 20220.41000.41000.41000.41000.4085-
05 Jan 20220.41000.41500.41000.41000.408553,000
04 Jan 20220.41000.41000.41000.41000.40851,100
03 Jan 20220.41000.41000.40500.40500.403534,500
31 Dec 20210.41500.41500.41000.41000.408580,000
30 Dec 20210.41000.41500.41000.41500.413510,500
29 Dec 20210.40000.40000.40000.40000.3985400
28 Dec 20210.40000.40000.40000.40000.398536,000
27 Dec 20210.41000.41000.40000.40000.398517,500
24 Dec 20210.40000.40000.40000.40000.3985-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...