Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,107.04
+302.62(+1.33%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.4750	0.4750	0.4750	0.4750	0.4750	24,700
26 Jan 2023	0.4650	0.4750	0.4600	0.4700	0.4700	155,800
25 Jan 2023	0.4650	0.4650	0.4650	0.4650	0.4650	38,000
20 Jan 2023	0.4750	0.4750	0.4750	0.4750	0.4750	12,000
19 Jan 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
18 Jan 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
17 Jan 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
16 Jan 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
13 Jan 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
12 Jan 2023	0.4650	0.4750	0.4650	0.4750	0.4750	14,000
11 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
10 Jan 2023	0.4600	0.4600	0.4600	0.4600	0.4600	9,500
09 Jan 2023	0.4800	0.4800	0.4800	0.4800	0.4800	100
06 Jan 2023	0.4600	0.4800	0.4550	0.4800	0.4800	25,500
05 Jan 2023	0.4700	0.4700	0.4700	0.4700	0.4700	2,600
04 Jan 2023	0.4550	0.4800	0.4550	0.4800	0.4800	19,000
03 Jan 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
30 Dec 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
29 Dec 2022	0.4600	0.4600	0.4500	0.4500	0.4500	5,000
28 Dec 2022	0.4550	0.4600	0.4500	0.4500	0.4500	30,700
27 Dec 2022	0.4750	0.4750	0.4550	0.4550	0.4550	7,200
23 Dec 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
22 Dec 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Dec 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
20 Dec 2022	0.4750	0.4750	0.4750	0.4750	0.4750	2,000
19 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
16 Dec 2022	0.4600	0.4600	0.4600	0.4600	0.4600	54,500
15 Dec 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
14 Dec 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
13 Dec 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 Dec 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 Dec 2022	0.4700	0.4700	0.4700	0.4700	0.4700	-
08 Dec 2022	0.4650	0.4700	0.4650	0.4700	0.4700	45,000
07 Dec 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
06 Dec 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
05 Dec 2022	0.4700	0.4750	0.4700	0.4750	0.4750	6,000
02 Dec 2022	0.4650	0.4800	0.4650	0.4800	0.4800	26,800
01 Dec 2022	0.4650	0.4850	0.4650	0.4750	0.4750	51,000
30 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
29 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
28 Nov 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
25 Nov 2022	0.4600	0.4750	0.4600	0.4750	0.4750	207,800
24 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	15,000
23 Nov 2022	0.4600	0.4650	0.4600	0.4650	0.4650	17,200
22 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
21 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
18 Nov 2022	0.4600	0.4650	0.4600	0.4600	0.4600	68,000
17 Nov 2022	0.4600	0.4600	0.4600	0.4600	0.4600	500
16 Nov 2022	0.4700	0.4700	0.4600	0.4600	0.4600	22,700
15 Nov 2022	0.4750	0.4900	0.4700	0.4850	0.4850	238,500
14 Nov 2022	0.4700	0.4700	0.4550	0.4700	0.4700	51,600
11 Nov 2022	0.4600	0.4700	0.4500	0.4600	0.4600	4,000
10 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
09 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
08 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Nov 2022	0.4550	0.4550	0.4500	0.4500	0.4500	30,100
04 Nov 2022	0.4550	0.4600	0.4550	0.4550	0.4550	60,300
03 Nov 2022	0.4550	0.4550	0.4550	0.4550	0.4550	-
02 Nov 2022	0.4600	0.4700	0.4500	0.4550	0.4550	108,200
01 Nov 2022	0.4750	0.4750	0.4600	0.4600	0.4600	55,000
31 Oct 2022	0.4500	0.4500	0.4500	0.4500	0.4500	-
28 Oct 2022	0.4600	0.4600	0.4450	0.4500	0.4500	66,300
27 Oct 2022	0.4500	0.4850	0.4500	0.4850	0.4850	200
26 Oct 2022	0.4500	0.4500	0.4500	0.4500	0.4500	20,000
25 Oct 2022	0.4500	0.4600	0.4500	0.4600	0.4600	18,000
21 Oct 2022	0.4350	0.4500	0.4350	0.4500	0.4500	330,100
20 Oct 2022	0.4350	0.4500	0.4350	0.4500	0.4500	49,400
19 Oct 2022	0.4450	0.4550	0.4450	0.4450	0.4450	30,800
18 Oct 2022	0.4350	0.4550	0.4300	0.4350	0.4350	49,600
17 Oct 2022	0.4500	0.4550	0.4200	0.4300	0.4300	235,700
14 Oct 2022	0.4400	0.4600	0.4400	0.4550	0.4550	36,200
13 Oct 2022	0.4600	0.4600	0.4400	0.4400	0.4400	279,000
12 Oct 2022	0.4600	0.4600	0.4500	0.4500	0.4500	201,000
11 Oct 2022	0.4850	0.4850	0.4700	0.4700	0.4700	90,300
10 Oct 2022	0.4800	0.4900	0.4800	0.4900	0.4900	21,600
07 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	100
06 Oct 2022	0.4800	0.4800	0.4800	0.4800	0.4800	15,000
05 Oct 2022	0.4900	0.4900	0.4900	0.4900	0.4900	20,000
04 Oct 2022	0.4800	0.4900	0.4800	0.4850	0.4850	51,000
03 Oct 2022	0.4750	0.4750	0.4750	0.4750	0.4750	60,000
30 Sept 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
29 Sept 2022	0.4950	0.5050	0.4900	0.4900	0.4900	31,000
28 Sept 2022	0.5000	0.5000	0.4900	0.4900	0.4900	206,300
27 Sept 2022	0.5100	0.5100	0.5050	0.5050	0.5050	95,800
26 Sept 2022	0.5200	0.5200	0.5050	0.5050	0.5050	299,200
23 Sept 2022	0.5200	0.5300	0.5200	0.5300	0.5300	109,000
22 Sept 2022	0.5150	0.5300	0.5150	0.5250	0.5250	68,000
21 Sept 2022	0.5150	0.5150	0.5150	0.5150	0.5150	70,500
20 Sept 2022	0.5200	0.5250	0.5200	0.5200	0.5200	71,400
19 Sept 2022	0.5300	0.5450	0.5150	0.5150	0.5150	161,000
16 Sept 2022	0.5250	0.5250	0.5200	0.5250	0.5250	35,100
15 Sept 2022	0.5200	0.5300	0.5200	0.5300	0.5300	102,200
14 Sept 2022	0.5150	0.5150	0.5100	0.5150	0.5150	104,800
13 Sept 2022	0.5250	0.5300	0.5200	0.5300	0.5300	94,100
12 Sept 2022	0.5400	0.5400	0.5200	0.5250	0.5250	225,700
09 Sept 2022	0.5200	0.5350	0.5200	0.5350	0.5350	126,700
08 Sept 2022	0.5400	0.5550	0.5200	0.5200	0.5200	510,100
07 Sept 2022	0.5300	0.5800	0.5250	0.5400	0.5400	633,000
06 Sept 2022	0.5150	0.5350	0.5150	0.5350	0.5350	185,900
05 Sept 2022	0.4900	0.5250	0.4900	0.5150	0.5150	327,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,107.04+302.62(+1.33%)

CMC Crypto 200526.66+9.65(+1.87%)

Nordic Group Limited (MR7.SI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,107.04
+302.62(+1.33%)

CMC Crypto 200
526.66
+9.65(+1.87%)