Yahoo

Mail

Singapore markets closed

Straits Times Index
3,208.86
-8.55(-0.27%)
S&P 500
4,285.41
-2.64(-0.06%)
Dow
33,417.78
-89.72(-0.27%)
Nasdaq
13,280.96
+61.63(+0.47%)
Bitcoin USD
28,416.24
+1,235.83(+4.55%)
CMC Crypto 200
608.09
+4.55(+0.75%)

Nordic Group Limited (MR7.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4000

-0.0150

(-3.61%)

At close: 11:03AM SGT

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.4100	0.4100	0.4000	0.4000	0.4000	48,600
29 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
28 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
27 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
26 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
25 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
22 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	24,900
21 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
20 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
19 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
18 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	100
15 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
14 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
13 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
12 Sept 2023	0.4250	0.4300	0.4150	0.4150	0.4150	44,000
11 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
08 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 Sept 2023	0.4150	0.4150	0.4150	0.4150	0.4150	11,200
06 Sept 2023	0.4100	0.4100	0.4050	0.4050	0.4050	20,000
05 Sept 2023	0.4250	0.4250	0.4150	0.4250	0.4250	24,700
04 Sept 2023	0.4300	0.4300	0.4300	0.4300	0.4300	100
31 Aug 2023	0.4150	0.4250	0.4100	0.4200	0.4200	5,900
30 Aug 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
29 Aug 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
28 Aug 2023	0.4250	0.4450	0.4200	0.4200	0.4200	45,800
25 Aug 2023	0.4200	0.4200	0.4200	0.4200	0.4200	20,000
24 Aug 2023	0.4200	0.4200	0.4150	0.4200	0.4200	19,200
23 Aug 2023	0.4100	0.4100	0.4050	0.4100	0.4100	14,000
22 Aug 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
21 Aug 2023	0.4100	0.4100	0.4100	0.4100	0.4100	-
18 Aug 2023	0.4200	0.4200	0.4100	0.4100	0.4100	30,100
18 Aug 2023	0.01001 Dividend
17 Aug 2023	0.4300	0.4300	0.4300	0.4300	0.4200	800
16 Aug 2023	0.4150	0.4250	0.4150	0.4250	0.4151	188,800
15 Aug 2023	0.4300	0.4300	0.4150	0.4200	0.4102	71,000
14 Aug 2023	0.4150	0.4250	0.4150	0.4250	0.4151	11,600
11 Aug 2023	0.4200	0.4200	0.4200	0.4200	0.4102	82,000
10 Aug 2023	0.4250	0.4250	0.4150	0.4150	0.4053	68,000
08 Aug 2023	0.4300	0.4300	0.4200	0.4250	0.4151	187,700
07 Aug 2023	0.4400	0.4450	0.4350	0.4350	0.4249	163,000
04 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4395	-
03 Aug 2023	0.4500	0.4500	0.4500	0.4500	0.4395	900
02 Aug 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
01 Aug 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
31 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	7,400
28 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
27 Jul 2023	0.4500	0.4500	0.4450	0.4450	0.4346	10,100
26 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4395	-
25 Jul 2023	0.4500	0.4500	0.4450	0.4500	0.4395	70,900
24 Jul 2023	0.4450	0.4500	0.4350	0.4450	0.4346	14,800
21 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
20 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
19 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
18 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
17 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
14 Jul 2023	0.4500	0.4500	0.4450	0.4450	0.4346	18,400
13 Jul 2023	0.4400	0.4500	0.4400	0.4500	0.4395	80,500
12 Jul 2023	0.4450	0.4500	0.4400	0.4400	0.4298	30,600
11 Jul 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
10 Jul 2023	0.4500	0.4600	0.4450	0.4450	0.4346	51,000
07 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4395	-
06 Jul 2023	0.4500	0.4500	0.4500	0.4500	0.4395	18,000
05 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
04 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4493	100
03 Jul 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
30 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
28 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	43,500
27 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	59,000
26 Jun 2023	0.4600	0.4600	0.4550	0.4600	0.4493	150,600
23 Jun 2023	0.4550	0.4550	0.4550	0.4550	0.4444	2,000
22 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
21 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	11,000
20 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
19 Jun 2023	0.4550	0.4600	0.4550	0.4600	0.4493	9,000
16 Jun 2023	0.4450	0.4450	0.4450	0.4450	0.4346	-
15 Jun 2023	0.4450	0.4450	0.4450	0.4450	0.4346	48,900
14 Jun 2023	0.4450	0.4500	0.4450	0.4500	0.4395	30,000
13 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
12 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
09 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	1,500
08 Jun 2023	0.4500	0.4500	0.4500	0.4500	0.4395	20,000
07 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
06 Jun 2023	0.4600	0.4600	0.4600	0.4600	0.4493	400
05 Jun 2023	0.4550	0.4600	0.4550	0.4600	0.4493	23,000
01 Jun 2023	0.4550	0.4550	0.4550	0.4550	0.4444	-
31 May 2023	0.4550	0.4550	0.4550	0.4550	0.4444	1,300
30 May 2023	0.4600	0.4600	0.4500	0.4550	0.4444	2,500
29 May 2023	0.4600	0.4600	0.4450	0.4450	0.4346	84,700
26 May 2023	0.4450	0.4450	0.4450	0.4450	0.4346	100
25 May 2023	0.4500	0.4500	0.4400	0.4400	0.4298	92,000
24 May 2023	0.4500	0.4500	0.4500	0.4500	0.4395	-
23 May 2023	0.4600	0.4600	0.4450	0.4500	0.4395	45,900
22 May 2023	0.4400	0.4650	0.4400	0.4600	0.4493	16,100
19 May 2023	0.4600	0.4600	0.4400	0.4400	0.4298	180,400
18 May 2023	0.4550	0.4600	0.4550	0.4600	0.4493	24,700
17 May 2023	0.4600	0.4600	0.4500	0.4550	0.4444	180,000
16 May 2023	0.4600	0.4600	0.4600	0.4600	0.4493	-
15 May 2023	0.4600	0.4600	0.4600	0.4600	0.4493	19,500
12 May 2023	0.4600	0.4600	0.4600	0.4600	0.4493	26,000
11 May 2023	0.4600	0.4600	0.4600	0.4600	0.4493	55,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.86-8.55(-0.27%)

S&P 5004,285.41-2.64(-0.06%)

Dow33,417.78-89.72(-0.27%)

Nasdaq13,280.96+61.63(+0.47%)

Bitcoin USD28,416.24+1,235.83(+4.55%)

CMC Crypto 200608.09+4.55(+0.75%)

Nordic Group Limited (MR7.SI)

Straits Times Index
3,208.86
-8.55(-0.27%)

S&P 500
4,285.41
-2.64(-0.06%)

Dow
33,417.78
-89.72(-0.27%)

Nasdaq
13,280.96
+61.63(+0.47%)

Bitcoin USD
28,416.24
+1,235.83(+4.55%)

CMC Crypto 200
608.09
+4.55(+0.75%)