Singapore markets closed

Nordic Group Limited (MR7.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.4750+0.0050 (+1.06%)
At close: 05:04PM SGT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.47500.47500.47500.47500.475024,700
26 Jan 20230.46500.47500.46000.47000.4700155,800
25 Jan 20230.46500.46500.46500.46500.465038,000
20 Jan 20230.47500.47500.47500.47500.475012,000
19 Jan 20230.47500.47500.47500.47500.4750-
18 Jan 20230.47500.47500.47500.47500.4750-
17 Jan 20230.47500.47500.47500.47500.4750-
16 Jan 20230.47500.47500.47500.47500.4750-
13 Jan 20230.47500.47500.47500.47500.4750-
12 Jan 20230.46500.47500.46500.47500.475014,000
11 Jan 20230.46000.46000.46000.46000.4600-
10 Jan 20230.46000.46000.46000.46000.46009,500
09 Jan 20230.48000.48000.48000.48000.4800100
06 Jan 20230.46000.48000.45500.48000.480025,500
05 Jan 20230.47000.47000.47000.47000.47002,600
04 Jan 20230.45500.48000.45500.48000.480019,000
03 Jan 20230.45000.45000.45000.45000.4500-
30 Dec 20220.45000.45000.45000.45000.4500-
29 Dec 20220.46000.46000.45000.45000.45005,000
28 Dec 20220.45500.46000.45000.45000.450030,700
27 Dec 20220.47500.47500.45500.45500.45507,200
23 Dec 20220.47500.47500.47500.47500.4750-
22 Dec 20220.47500.47500.47500.47500.4750-
21 Dec 20220.47500.47500.47500.47500.4750-
20 Dec 20220.47500.47500.47500.47500.47502,000
19 Dec 20220.46000.46000.46000.46000.4600-
16 Dec 20220.46000.46000.46000.46000.460054,500
15 Dec 20220.47000.47000.47000.47000.4700-
14 Dec 20220.47000.47000.47000.47000.4700-
13 Dec 20220.47000.47000.47000.47000.4700-
12 Dec 20220.47000.47000.47000.47000.4700-
09 Dec 20220.47000.47000.47000.47000.4700-
08 Dec 20220.46500.47000.46500.47000.470045,000
07 Dec 20220.47500.47500.47500.47500.4750-
06 Dec 20220.47500.47500.47500.47500.4750-
05 Dec 20220.47000.47500.47000.47500.47506,000
02 Dec 20220.46500.48000.46500.48000.480026,800
01 Dec 20220.46500.48500.46500.47500.475051,000
30 Nov 20220.47500.47500.47500.47500.4750-
29 Nov 20220.47500.47500.47500.47500.4750-
28 Nov 20220.47500.47500.47500.47500.4750-
25 Nov 20220.46000.47500.46000.47500.4750207,800
24 Nov 20220.46000.46000.46000.46000.460015,000
23 Nov 20220.46000.46500.46000.46500.465017,200
22 Nov 20220.46000.46000.46000.46000.4600-
21 Nov 20220.46000.46000.46000.46000.4600-
18 Nov 20220.46000.46500.46000.46000.460068,000
17 Nov 20220.46000.46000.46000.46000.4600500
16 Nov 20220.47000.47000.46000.46000.460022,700
15 Nov 20220.47500.49000.47000.48500.4850238,500
14 Nov 20220.47000.47000.45500.47000.470051,600
11 Nov 20220.46000.47000.45000.46000.46004,000
10 Nov 20220.45000.45000.45000.45000.4500-
09 Nov 20220.45000.45000.45000.45000.4500-
08 Nov 20220.45000.45000.45000.45000.4500-
07 Nov 20220.45500.45500.45000.45000.450030,100
04 Nov 20220.45500.46000.45500.45500.455060,300
03 Nov 20220.45500.45500.45500.45500.4550-
02 Nov 20220.46000.47000.45000.45500.4550108,200
01 Nov 20220.47500.47500.46000.46000.460055,000
31 Oct 20220.45000.45000.45000.45000.4500-
28 Oct 20220.46000.46000.44500.45000.450066,300
27 Oct 20220.45000.48500.45000.48500.4850200
26 Oct 20220.45000.45000.45000.45000.450020,000
25 Oct 20220.45000.46000.45000.46000.460018,000
21 Oct 20220.43500.45000.43500.45000.4500330,100
20 Oct 20220.43500.45000.43500.45000.450049,400
19 Oct 20220.44500.45500.44500.44500.445030,800
18 Oct 20220.43500.45500.43000.43500.435049,600
17 Oct 20220.45000.45500.42000.43000.4300235,700
14 Oct 20220.44000.46000.44000.45500.455036,200
13 Oct 20220.46000.46000.44000.44000.4400279,000
12 Oct 20220.46000.46000.45000.45000.4500201,000
11 Oct 20220.48500.48500.47000.47000.470090,300
10 Oct 20220.48000.49000.48000.49000.490021,600
07 Oct 20220.48000.48000.48000.48000.4800100
06 Oct 20220.48000.48000.48000.48000.480015,000
05 Oct 20220.49000.49000.49000.49000.490020,000
04 Oct 20220.48000.49000.48000.48500.485051,000
03 Oct 20220.47500.47500.47500.47500.475060,000
30 Sept 20220.49000.49000.49000.49000.4900-
29 Sept 20220.49500.50500.49000.49000.490031,000
28 Sept 20220.50000.50000.49000.49000.4900206,300
27 Sept 20220.51000.51000.50500.50500.505095,800
26 Sept 20220.52000.52000.50500.50500.5050299,200
23 Sept 20220.52000.53000.52000.53000.5300109,000
22 Sept 20220.51500.53000.51500.52500.525068,000
21 Sept 20220.51500.51500.51500.51500.515070,500
20 Sept 20220.52000.52500.52000.52000.520071,400
19 Sept 20220.53000.54500.51500.51500.5150161,000
16 Sept 20220.52500.52500.52000.52500.525035,100
15 Sept 20220.52000.53000.52000.53000.5300102,200
14 Sept 20220.51500.51500.51000.51500.5150104,800
13 Sept 20220.52500.53000.52000.53000.530094,100
12 Sept 20220.54000.54000.52000.52500.5250225,700
09 Sept 20220.52000.53500.52000.53500.5350126,700
08 Sept 20220.54000.55500.52000.52000.5200510,100
07 Sept 20220.53000.58000.52500.54000.5400633,000
06 Sept 20220.51500.53500.51500.53500.5350185,900
05 Sept 20220.49000.52500.49000.51500.5150327,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...