Yahoo

Mail

Singapore markets closed

Straits Times Index
3,190.71
-34.64(-1.07%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
29,179.33
-766.68(-2.56%)
CMC Crypto 200
648.20
-22.48(-3.35%)

COVID-19

Singapore wants to keep borders open even If variant emerges

Nordic Group Limited (MR7.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.4000

0.0000

(0.00%)

At close: 04:07PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.3950	0.4000	0.3900	0.4000	0.4000	3,200
18 May 2022	0.3850	0.3850	0.3850	0.3850	0.3850	-
17 May 2022	0.3850	0.4000	0.3850	0.3850	0.3850	10,800
13 May 2022	0.3750	0.4000	0.3750	0.4000	0.4000	180,100
12 May 2022	0.3900	0.3900	0.3750	0.3750	0.3750	161,000
11 May 2022	0.4000	0.4000	0.3950	0.3950	0.3950	60,000
10 May 2022	0.3950	0.3950	0.3900	0.3950	0.3950	95,100
09 May 2022	0.4100	0.4100	0.4000	0.4000	0.4000	50,200
06 May 2022	0.4050	0.4100	0.4050	0.4100	0.4100	29,300
06 May 2022	0.00152 Dividend
05 May 2022	0.4200	0.4200	0.4000	0.4100	0.4085	56,900
04 May 2022	0.4100	0.4100	0.4100	0.4100	0.4085	-
29 Apr 2022	0.4100	0.4200	0.4100	0.4100	0.4085	40,000
28 Apr 2022	0.4200	0.4200	0.4200	0.4200	0.4184	-
27 Apr 2022	0.3950	0.4200	0.3950	0.4200	0.4184	2,300
26 Apr 2022	0.4100	0.4100	0.4100	0.4100	0.4085	11,000
25 Apr 2022	0.4200	0.4200	0.3900	0.4000	0.3985	233,600
22 Apr 2022	0.4300	0.4300	0.4300	0.4300	0.4284	-
21 Apr 2022	0.4200	0.4300	0.4200	0.4300	0.4284	113,900
20 Apr 2022	0.4200	0.4200	0.4200	0.4200	0.4184	-
19 Apr 2022	0.4200	0.4200	0.4150	0.4200	0.4184	135,500
18 Apr 2022	0.4200	0.4200	0.4200	0.4200	0.4184	-
14 Apr 2022	0.4250	0.4250	0.4200	0.4200	0.4184	125,000
13 Apr 2022	0.4300	0.4300	0.4300	0.4300	0.4284	10,000
12 Apr 2022	0.4250	0.4250	0.4200	0.4200	0.4184	45,000
11 Apr 2022	0.4300	0.4300	0.4300	0.4300	0.4284	-
08 Apr 2022	0.4300	0.4300	0.4300	0.4300	0.4284	-
07 Apr 2022	0.4350	0.4450	0.4300	0.4300	0.4284	20,900
06 Apr 2022	0.4300	0.4350	0.4300	0.4300	0.4284	38,400
05 Apr 2022	0.4350	0.4350	0.4300	0.4300	0.4284	20,300
04 Apr 2022	0.4400	0.4400	0.4250	0.4300	0.4284	198,000
01 Apr 2022	0.4250	0.4300	0.4250	0.4300	0.4284	180,000
31 Mar 2022	0.4450	0.4450	0.4300	0.4300	0.4284	34,800
30 Mar 2022	0.4450	0.4550	0.4400	0.4550	0.4533	121,100
29 Mar 2022	0.4350	0.4500	0.4250	0.4500	0.4483	182,400
28 Mar 2022	0.4250	0.4400	0.4250	0.4300	0.4284	255,900
25 Mar 2022	0.4150	0.4300	0.4100	0.4250	0.4234	86,400
24 Mar 2022	0.4150	0.4150	0.4150	0.4150	0.4135	10,100
23 Mar 2022	0.4400	0.4400	0.4200	0.4200	0.4184	166,100
22 Mar 2022	0.4050	0.4350	0.4050	0.4350	0.4334	671,300
21 Mar 2022	0.4050	0.4050	0.4050	0.4050	0.4035	10,400
18 Mar 2022	0.3900	0.4050	0.3900	0.4050	0.4035	32,500
17 Mar 2022	0.3900	0.3900	0.3900	0.3900	0.3886	100
16 Mar 2022	0.3900	0.3900	0.3900	0.3900	0.3886	-
15 Mar 2022	0.3950	0.3950	0.3850	0.3900	0.3886	39,300
14 Mar 2022	0.3900	0.4000	0.3900	0.3950	0.3935	114,100
11 Mar 2022	0.4050	0.4050	0.4050	0.4050	0.4035	-
10 Mar 2022	0.4050	0.4050	0.4050	0.4050	0.4035	-
09 Mar 2022	0.3950	0.4050	0.3950	0.4050	0.4035	17,100
08 Mar 2022	0.4050	0.4150	0.3950	0.4050	0.4035	205,300
07 Mar 2022	0.4100	0.4150	0.4050	0.4050	0.4035	205,300
04 Mar 2022	0.4050	0.4100	0.4000	0.4050	0.4035	198,400
03 Mar 2022	0.3950	0.4000	0.3950	0.4000	0.3985	68,100
02 Mar 2022	0.3900	0.3900	0.3900	0.3900	0.3886	55,000
01 Mar 2022	0.4000	0.4050	0.4000	0.4050	0.4035	15,000
28 Feb 2022	0.3900	0.4000	0.3900	0.3950	0.3935	149,200
25 Feb 2022	0.3900	0.3900	0.3900	0.3900	0.3886	-
24 Feb 2022	0.4050	0.4100	0.3900	0.3900	0.3886	236,100
23 Feb 2022	0.4100	0.4100	0.4100	0.4100	0.4085	10,000
22 Feb 2022	0.4150	0.4150	0.4000	0.4100	0.4085	507,700
21 Feb 2022	0.3900	0.3900	0.3900	0.3900	0.3886	10,100
18 Feb 2022	0.3950	0.3950	0.3950	0.3950	0.3935	27,500
17 Feb 2022	0.3950	0.4150	0.3950	0.3950	0.3935	43,000
16 Feb 2022	0.3950	0.3950	0.3950	0.3950	0.3935	-
15 Feb 2022	0.3950	0.3950	0.3950	0.3950	0.3935	300
14 Feb 2022	0.4000	0.4000	0.4000	0.4000	0.3985	100
11 Feb 2022	0.3900	0.3900	0.3900	0.3900	0.3886	10,000
10 Feb 2022	0.4150	0.4150	0.4150	0.4150	0.4135	-
09 Feb 2022	0.4150	0.4150	0.4150	0.4150	0.4135	-
08 Feb 2022	0.4150	0.4150	0.4150	0.4150	0.4135	20,000
07 Feb 2022	0.4000	0.4200	0.4000	0.4150	0.4135	47,600
04 Feb 2022	0.3850	0.3850	0.3850	0.3850	0.3836	-
03 Feb 2022	0.3850	0.3850	0.3850	0.3850	0.3836	-
31 Jan 2022	0.4000	0.4000	0.3850	0.3850	0.3836	12,200
28 Jan 2022	0.3900	0.3900	0.3900	0.3900	0.3886	20,000
27 Jan 2022	0.3950	0.3950	0.3850	0.3850	0.3836	61,200
26 Jan 2022	0.3900	0.4000	0.3900	0.4000	0.3985	62,000
25 Jan 2022	0.4000	0.4000	0.3900	0.3950	0.3935	75,500
24 Jan 2022	0.4000	0.4050	0.4000	0.4000	0.3985	46,100
21 Jan 2022	0.3850	0.4050	0.3850	0.4050	0.4035	55,100
20 Jan 2022	0.4200	0.4200	0.4050	0.4050	0.4035	203,700
19 Jan 2022	0.4000	0.4000	0.3900	0.3950	0.3935	60,200
18 Jan 2022	0.4050	0.4050	0.4050	0.4050	0.4035	-
17 Jan 2022	0.4050	0.4050	0.4050	0.4050	0.4035	-
14 Jan 2022	0.4050	0.4050	0.4050	0.4050	0.4035	21,800
13 Jan 2022	0.4000	0.4000	0.4000	0.4000	0.3985	-
12 Jan 2022	0.4000	0.4000	0.4000	0.4000	0.3985	-
11 Jan 2022	0.4150	0.4150	0.4000	0.4000	0.3985	31,400
10 Jan 2022	0.4100	0.4150	0.4100	0.4150	0.4135	135,700
07 Jan 2022	0.4100	0.4100	0.4100	0.4100	0.4085	10,000
06 Jan 2022	0.4100	0.4100	0.4100	0.4100	0.4085	-
05 Jan 2022	0.4100	0.4150	0.4100	0.4100	0.4085	53,000
04 Jan 2022	0.4100	0.4100	0.4100	0.4100	0.4085	1,100
03 Jan 2022	0.4100	0.4100	0.4050	0.4050	0.4035	34,500
31 Dec 2021	0.4150	0.4150	0.4100	0.4100	0.4085	80,000
30 Dec 2021	0.4100	0.4150	0.4100	0.4150	0.4135	10,500
29 Dec 2021	0.4000	0.4000	0.4000	0.4000	0.3985	400
28 Dec 2021	0.4000	0.4000	0.4000	0.4000	0.3985	36,000
27 Dec 2021	0.4100	0.4100	0.4000	0.4000	0.3985	17,500
24 Dec 2021	0.4000	0.4000	0.4000	0.4000	0.3985	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,190.71-34.64(-1.07%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD29,179.33-766.68(-2.56%)

CMC Crypto 200648.20-22.48(-3.35%)

Singapore wants to keep borders open even If variant emerges

Nordic Group Limited (MR7.SI)

Straits Times Index
3,190.71
-34.64(-1.07%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
29,179.33
-766.68(-2.56%)

CMC Crypto 200
648.20
-22.48(-3.35%)