Yahoo

Mail

Singapore markets open in 4 hours 28 minutes

Straits Times Index
3,134.66
+18.34(+0.59%)
S&P 500
4,677.82
+86.15(+1.88%)
Dow
35,669.48
+442.45(+1.26%)
Nasdaq
15,648.63
+423.48(+2.78%)
BTC-USD
50,569.31
+1,430.73(+2.91%)
CMC Crypto 200
1,303.69
-17.59(-1.33%)

AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Nordic Group Limited (MR7.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.3900

0.0000

(0.00%)

At close: 05:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	0.3800	0.4000	0.3800	0.3900	0.3900	53,800
06 Dec 2021	0.3900	0.3900	0.3900	0.3900	0.3900	50,000
03 Dec 2021	0.3900	0.3900	0.3900	0.3900	0.3900	-
02 Dec 2021	0.3850	0.3900	0.3850	0.3900	0.3900	45,000
01 Dec 2021	0.3800	0.3950	0.3800	0.3950	0.3950	115,400
30 Nov 2021	0.3900	0.3900	0.3750	0.3800	0.3800	173,300
29 Nov 2021	0.3800	0.3900	0.3800	0.3900	0.3900	20,800
26 Nov 2021	0.3950	0.3950	0.3800	0.3800	0.3800	356,100
25 Nov 2021	0.3900	0.3950	0.3900	0.3950	0.3950	90,000
24 Nov 2021	0.4000	0.4000	0.3850	0.3950	0.3950	197,100
23 Nov 2021	0.4050	0.4100	0.4000	0.4000	0.4000	82,000
22 Nov 2021	0.4000	0.4200	0.3950	0.4000	0.4000	1,319,200
19 Nov 2021	0.3650	0.4150	0.3650	0.4000	0.4000	960,300
18 Nov 2021	0.3650	0.3650	0.3650	0.3650	0.3650	7,600
17 Nov 2021	0.3550	0.3650	0.3550	0.3600	0.3600	103,800
16 Nov 2021	0.3550	0.3600	0.3500	0.3600	0.3600	129,200
15 Nov 2021	0.3550	0.3600	0.3550	0.3550	0.3550	90,100
12 Nov 2021	0.3600	0.3600	0.3500	0.3550	0.3550	327,300
11 Nov 2021	0.3600	0.3600	0.3550	0.3600	0.3600	552,600
10 Nov 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
09 Nov 2021	0.3700	0.3700	0.3700	0.3700	0.3700	3,300
08 Nov 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
05 Nov 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
03 Nov 2021	0.3650	0.3700	0.3650	0.3700	0.3700	15,000
02 Nov 2021	0.3700	0.3700	0.3700	0.3700	0.3700	-
01 Nov 2021	0.3750	0.3750	0.3600	0.3700	0.3700	52,200
29 Oct 2021	0.3600	0.3700	0.3600	0.3700	0.3700	18,300
28 Oct 2021	0.3700	0.3700	0.3600	0.3600	0.3600	4,000
27 Oct 2021	0.3600	0.3700	0.3600	0.3700	0.3700	10,600
26 Oct 2021	0.3600	0.3600	0.3600	0.3600	0.3600	30,000
25 Oct 2021	0.3600	0.3650	0.3600	0.3600	0.3600	60,000
22 Oct 2021	0.3650	0.3750	0.3650	0.3650	0.3650	149,000
21 Oct 2021	0.3600	0.3700	0.3600	0.3650	0.3650	140,500
20 Oct 2021	0.3650	0.3650	0.3550	0.3600	0.3600	120,500
19 Oct 2021	0.3550	0.3600	0.3550	0.3600	0.3600	67,600
18 Oct 2021	0.3600	0.3650	0.3600	0.3650	0.3650	194,100
15 Oct 2021	0.3500	0.3600	0.3500	0.3600	0.3600	108,100
14 Oct 2021	0.3450	0.3500	0.3450	0.3500	0.3500	94,500
13 Oct 2021	0.3450	0.3450	0.3350	0.3350	0.3350	9,500
12 Oct 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
11 Oct 2021	0.3400	0.3500	0.3400	0.3500	0.3500	80,200
08 Oct 2021	0.3350	0.3400	0.3350	0.3400	0.3400	25,100
07 Oct 2021	0.3350	0.3400	0.3350	0.3400	0.3400	35,800
06 Oct 2021	0.3350	0.3350	0.3350	0.3350	0.3350	1,000
05 Oct 2021	0.3200	0.3350	0.3200	0.3300	0.3300	29,200
04 Oct 2021	0.3350	0.3350	0.3350	0.3350	0.3350	2,300
01 Oct 2021	0.3200	0.3350	0.3200	0.3350	0.3350	6,100
30 Sep 2021	0.3400	0.3400	0.3200	0.3250	0.3250	339,600
29 Sep 2021	0.3350	0.3400	0.3250	0.3400	0.3400	34,300
28 Sep 2021	0.3500	0.3500	0.3450	0.3450	0.3450	20,100
27 Sep 2021	0.3500	0.3500	0.3400	0.3500	0.3500	2,500
24 Sep 2021	0.3450	0.3500	0.3400	0.3500	0.3500	53,900
23 Sep 2021	0.3400	0.3450	0.3400	0.3450	0.3450	26,000
22 Sep 2021	0.3500	0.3500	0.3500	0.3500	0.3500	36,000
21 Sep 2021	0.3500	0.3500	0.3500	0.3500	0.3500	53,100
20 Sep 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
17 Sep 2021	0.3550	0.3550	0.3550	0.3550	0.3550	25,000
16 Sep 2021	0.3600	0.3600	0.3600	0.3600	0.3600	-
15 Sep 2021	0.3550	0.3600	0.3550	0.3600	0.3600	7,000
14 Sep 2021	0.3550	0.3550	0.3550	0.3550	0.3550	2,000
13 Sep 2021	0.3550	0.3550	0.3550	0.3550	0.3550	2,900
10 Sep 2021	0.3550	0.3600	0.3550	0.3600	0.3600	45,700
09 Sep 2021	0.3650	0.3700	0.3550	0.3550	0.3550	105,000
08 Sep 2021	0.3650	0.3650	0.3600	0.3600	0.3600	30,300
07 Sep 2021	0.3750	0.3750	0.3650	0.3650	0.3650	144,800
06 Sep 2021	0.3650	0.3850	0.3650	0.3750	0.3750	92,500
03 Sep 2021	0.3700	0.3700	0.3650	0.3650	0.3650	40,000
02 Sep 2021	0.3600	0.3900	0.3600	0.3750	0.3750	237,800
01 Sep 2021	0.3550	0.3600	0.3550	0.3600	0.3600	4,800
31 Aug 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
30 Aug 2021	0.3500	0.3500	0.3500	0.3500	0.3500	192,700
27 Aug 2021	0.3500	0.3500	0.3500	0.3500	0.3500	4,000
26 Aug 2021	0.3550	0.3550	0.3550	0.3550	0.3550	-
25 Aug 2021	0.3550	0.3550	0.3500	0.3550	0.3550	129,800
24 Aug 2021	0.3500	0.3500	0.3500	0.3500	0.3500	39,600
23 Aug 2021	0.3550	0.3550	0.3500	0.3500	0.3500	15,000
20 Aug 2021	0.3500	0.3500	0.3500	0.3500	0.3500	-
19 Aug 2021	0.3600	0.3600	0.3500	0.3500	0.3500	226,700
19 Aug 2021	0.002 Dividend
18 Aug 2021	0.3550	0.3600	0.3550	0.3600	0.3580	203,400
17 Aug 2021	0.3550	0.3550	0.3500	0.3550	0.3530	323,200
16 Aug 2021	0.3600	0.3600	0.3550	0.3550	0.3530	149,200
13 Aug 2021	0.3650	0.3650	0.3600	0.3600	0.3580	222,800
12 Aug 2021	0.3650	0.3650	0.3600	0.3650	0.3630	298,700
11 Aug 2021	0.3650	0.3650	0.3550	0.3650	0.3630	567,300
10 Aug 2021	0.3600	0.3750	0.3600	0.3650	0.3630	1,636,100
06 Aug 2021	0.3350	0.3500	0.3350	0.3500	0.3481	560,300
05 Aug 2021	0.3400	0.3400	0.3300	0.3300	0.3282	114,100
04 Aug 2021	0.3150	0.3350	0.3150	0.3350	0.3331	375,600
03 Aug 2021	0.3100	0.3100	0.3100	0.3100	0.3083	27,500
02 Aug 2021	0.3150	0.3150	0.3150	0.3150	0.3133	-
30 Jul 2021	0.3150	0.3150	0.3100	0.3150	0.3133	113,000
29 Jul 2021	0.3150	0.3150	0.3100	0.3150	0.3133	147,000
28 Jul 2021	0.3100	0.3100	0.3100	0.3100	0.3083	71,000
27 Jul 2021	0.3150	0.3150	0.3100	0.3100	0.3083	115,000
26 Jul 2021	0.3150	0.3150	0.3150	0.3150	0.3133	-
23 Jul 2021	0.3150	0.3150	0.3150	0.3150	0.3133	-
22 Jul 2021	0.3100	0.3150	0.3100	0.3150	0.3133	66,900
21 Jul 2021	0.3150	0.3150	0.3100	0.3100	0.3083	115,000
19 Jul 2021	0.3250	0.3250	0.3250	0.3250	0.3232	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,134.66+18.34(+0.59%)

S&P 5004,677.82+86.15(+1.88%)

Dow35,669.48+442.45(+1.26%)

Nasdaq15,648.63+423.48(+2.78%)

BTC-USD50,569.31+1,430.73(+2.91%)

CMC Crypto 2001,303.69-17.59(-1.33%)

Omicron’s rapid spread shreds budding recovery in air travel

Nordic Group Limited (MR7.SI)

Straits Times Index
3,134.66
+18.34(+0.59%)

S&P 500
4,677.82
+86.15(+1.88%)

Dow
35,669.48
+442.45(+1.26%)

Nasdaq
15,648.63
+423.48(+2.78%)

BTC-USD
50,569.31
+1,430.73(+2.91%)

CMC Crypto 200
1,303.69
-17.59(-1.33%)