Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20230.41000.41000.40000.40000.400048,600
29 Sept 20230.41500.41500.41500.41500.4150-
28 Sept 20230.41500.41500.41500.41500.4150-
27 Sept 20230.41500.41500.41500.41500.4150-
26 Sept 20230.41500.41500.41500.41500.4150-
25 Sept 20230.41500.41500.41500.41500.4150-
22 Sept 20230.41500.41500.41500.41500.415024,900
21 Sept 20230.41500.41500.41500.41500.4150-
20 Sept 20230.41500.41500.41500.41500.4150-
19 Sept 20230.41500.41500.41500.41500.4150-
18 Sept 20230.41500.41500.41500.41500.4150100
15 Sept 20230.41500.41500.41500.41500.4150-
14 Sept 20230.41500.41500.41500.41500.4150-
13 Sept 20230.41500.41500.41500.41500.4150-
12 Sept 20230.42500.43000.41500.41500.415044,000
11 Sept 20230.41500.41500.41500.41500.4150-
08 Sept 20230.41500.41500.41500.41500.4150-
07 Sept 20230.41500.41500.41500.41500.415011,200
06 Sept 20230.41000.41000.40500.40500.405020,000
05 Sept 20230.42500.42500.41500.42500.425024,700
04 Sept 20230.43000.43000.43000.43000.4300100
31 Aug 20230.41500.42500.41000.42000.42005,900
30 Aug 20230.42000.42000.42000.42000.4200-
29 Aug 20230.42000.42000.42000.42000.4200-
28 Aug 20230.42500.44500.42000.42000.420045,800
25 Aug 20230.42000.42000.42000.42000.420020,000
24 Aug 20230.42000.42000.41500.42000.420019,200
23 Aug 20230.41000.41000.40500.41000.410014,000
22 Aug 20230.41000.41000.41000.41000.4100-
21 Aug 20230.41000.41000.41000.41000.4100-
18 Aug 20230.42000.42000.41000.41000.410030,100
18 Aug 20230.01001 Dividend
17 Aug 20230.43000.43000.43000.43000.4200800
16 Aug 20230.41500.42500.41500.42500.4151188,800
15 Aug 20230.43000.43000.41500.42000.410271,000
14 Aug 20230.41500.42500.41500.42500.415111,600
11 Aug 20230.42000.42000.42000.42000.410282,000
10 Aug 20230.42500.42500.41500.41500.405368,000
08 Aug 20230.43000.43000.42000.42500.4151187,700
07 Aug 20230.44000.44500.43500.43500.4249163,000
04 Aug 20230.45000.45000.45000.45000.4395-
03 Aug 20230.45000.45000.45000.45000.4395900
02 Aug 20230.44500.44500.44500.44500.4346-
01 Aug 20230.44500.44500.44500.44500.4346-
31 Jul 20230.44500.44500.44500.44500.43467,400
28 Jul 20230.44500.44500.44500.44500.4346-
27 Jul 20230.45000.45000.44500.44500.434610,100
26 Jul 20230.45000.45000.45000.45000.4395-
25 Jul 20230.45000.45000.44500.45000.439570,900
24 Jul 20230.44500.45000.43500.44500.434614,800
21 Jul 20230.44500.44500.44500.44500.4346-
20 Jul 20230.44500.44500.44500.44500.4346-
19 Jul 20230.44500.44500.44500.44500.4346-
18 Jul 20230.44500.44500.44500.44500.4346-
17 Jul 20230.44500.44500.44500.44500.4346-
14 Jul 20230.45000.45000.44500.44500.434618,400
13 Jul 20230.44000.45000.44000.45000.439580,500
12 Jul 20230.44500.45000.44000.44000.429830,600
11 Jul 20230.44500.44500.44500.44500.4346-
10 Jul 20230.45000.46000.44500.44500.434651,000
07 Jul 20230.45000.45000.45000.45000.4395-
06 Jul 20230.45000.45000.45000.45000.439518,000
05 Jul 20230.46000.46000.46000.46000.4493-
04 Jul 20230.46000.46000.46000.46000.4493100
03 Jul 20230.46000.46000.46000.46000.4493-
30 Jun 20230.46000.46000.46000.46000.4493-
28 Jun 20230.46000.46000.46000.46000.449343,500
27 Jun 20230.46000.46000.46000.46000.449359,000
26 Jun 20230.46000.46000.45500.46000.4493150,600
23 Jun 20230.45500.45500.45500.45500.44442,000
22 Jun 20230.46000.46000.46000.46000.4493-
21 Jun 20230.46000.46000.46000.46000.449311,000
20 Jun 20230.46000.46000.46000.46000.4493-
19 Jun 20230.45500.46000.45500.46000.44939,000
16 Jun 20230.44500.44500.44500.44500.4346-
15 Jun 20230.44500.44500.44500.44500.434648,900
14 Jun 20230.44500.45000.44500.45000.439530,000
13 Jun 20230.46000.46000.46000.46000.4493-
12 Jun 20230.46000.46000.46000.46000.4493-
09 Jun 20230.46000.46000.46000.46000.44931,500
08 Jun 20230.45000.45000.45000.45000.439520,000
07 Jun 20230.46000.46000.46000.46000.4493-
06 Jun 20230.46000.46000.46000.46000.4493400
05 Jun 20230.45500.46000.45500.46000.449323,000
01 Jun 20230.45500.45500.45500.45500.4444-
31 May 20230.45500.45500.45500.45500.44441,300
30 May 20230.46000.46000.45000.45500.44442,500
29 May 20230.46000.46000.44500.44500.434684,700
26 May 20230.44500.44500.44500.44500.4346100
25 May 20230.45000.45000.44000.44000.429892,000
24 May 20230.45000.45000.45000.45000.4395-
23 May 20230.46000.46000.44500.45000.439545,900
22 May 20230.44000.46500.44000.46000.449316,100
19 May 20230.46000.46000.44000.44000.4298180,400
18 May 20230.45500.46000.45500.46000.449324,700
17 May 20230.46000.46000.45000.45500.4444180,000
16 May 20230.46000.46000.46000.46000.4493-
15 May 20230.46000.46000.46000.46000.449319,500
12 May 20230.46000.46000.46000.46000.449326,000
11 May 20230.46000.46000.46000.46000.449355,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...