Singapore markets close in 7 hours 51 minutes

Nera Telecommunications Ltd (N01.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.08000.0000 (0.00%)
As of 03:39PM SGT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20240.08000.08000.08000.08000.0800-
12 Jun 20240.08000.08000.08000.08000.080040,000
11 Jun 20240.08000.08000.07900.07900.079046,100
10 Jun 20240.08000.08000.08000.08000.0800-
07 Jun 20240.08000.08000.07900.08000.0800202,600
06 Jun 20240.08000.08000.08000.08000.080054,700
05 Jun 20240.08000.08000.08000.08000.0800-
04 Jun 20240.08000.08000.08000.08000.08005,000
03 Jun 20240.08100.08100.08100.08100.081050,000
31 May 20240.08200.08200.08100.08100.081058,000
30 May 20240.08400.08400.08200.08200.082072,800
29 May 20240.08300.08300.08300.08300.0830215,000
28 May 20240.08300.08300.08300.08300.0830194,800
27 May 20240.08400.08400.08400.08400.0840176,400
24 May 20240.08300.08300.08200.08300.0830192,000
23 May 20240.08200.08200.08200.08200.082033,400
21 May 20240.08200.08200.08100.08200.0820231,000
20 May 20240.08200.08200.08100.08100.0810323,200
17 May 20240.08100.08100.08100.08100.081050,000
16 May 20240.08000.08000.08000.08000.080024,000
15 May 20240.08000.08000.07900.07900.0790152,200
14 May 20240.08100.08100.08100.08100.081070,000
13 May 20240.07900.07900.07900.07900.079010,000
10 May 20240.08400.08400.08400.08400.0840-
09 May 20240.08400.08400.08400.08400.0840-
09 May 20240.005 Dividend
08 May 20240.08000.08400.08000.08400.079090,000
07 May 20240.08300.08400.08300.08400.0790186,000
06 May 20240.08300.08300.08300.08300.0781105,000
03 May 20240.08100.08300.08100.08300.078167,000
02 May 20240.08100.08100.08100.08100.0762119,600
30 Apr 20240.08100.08200.08100.08200.077142,800
29 Apr 20240.08200.08200.08200.08200.0771-
26 Apr 20240.08000.08200.08000.08200.077152,100
25 Apr 20240.08000.08000.08000.08000.075237,400
24 Apr 20240.08000.08000.08000.08000.07522,000
23 Apr 20240.08100.08100.08100.08100.0762-
22 Apr 20240.08000.08100.08000.08100.076233,000
19 Apr 20240.08000.08000.08000.08000.0752-
18 Apr 20240.08000.08000.08000.08000.075215,300
17 Apr 20240.08200.08200.08200.08200.0771-
16 Apr 20240.08000.08200.07900.08200.077191,600
15 Apr 20240.08000.08000.07900.07900.074320,000
12 Apr 20240.08100.08100.08100.08100.0762-
11 Apr 20240.08100.08100.08100.08100.0762100,000
09 Apr 20240.08000.08200.07900.08200.0771105,000
08 Apr 20240.08000.08000.08000.08000.0752-
05 Apr 20240.08000.08000.08000.08000.0752-
04 Apr 20240.07900.08000.07900.08000.075242,000
03 Apr 20240.08000.08000.08000.08000.0752-
02 Apr 20240.08000.08000.08000.08000.075272,000
01 Apr 20240.08000.08000.07900.08000.0752149,800
28 Mar 20240.08000.08100.08000.08100.076224,900
27 Mar 20240.08000.08000.08000.08000.075235,100
26 Mar 20240.08000.08100.08000.08000.075246,100
25 Mar 20240.08100.08100.08100.08100.0762-
22 Mar 20240.08100.08100.08100.08100.076231,000
21 Mar 20240.08100.08100.08100.08100.07621,000
20 Mar 20240.08000.08100.08000.08000.0752139,000
19 Mar 20240.08200.08200.08100.08100.0762150,000
18 Mar 20240.08100.08100.08100.08100.0762-
15 Mar 20240.08100.08100.08100.08100.0762337,000
14 Mar 20240.08300.08300.08300.08300.0781-
13 Mar 20240.08400.08400.08300.08300.078110,400
12 Mar 20240.08400.08400.08200.08200.0771302,000
11 Mar 20240.08200.08400.08200.08200.077185,400
08 Mar 20240.08100.08200.08100.08200.0771497,900
07 Mar 20240.08400.08400.08200.08400.0790121,500
06 Mar 20240.08100.08100.08100.08100.0762100
05 Mar 20240.08300.08400.08100.08300.0781173,800
04 Mar 20240.08300.08300.08000.08100.076292,200
01 Mar 20240.08300.08700.08000.08500.0799673,700
29 Feb 20240.08000.08300.07800.08300.078193,200
28 Feb 20240.07700.08000.07700.08000.07528,100
27 Feb 20240.07800.08000.07800.08000.075240,400
26 Feb 20240.07800.07800.07800.07800.0734100
23 Feb 20240.07900.07900.07900.07900.0743-
22 Feb 20240.07800.07900.07000.07900.0743100,000
21 Feb 20240.07700.07900.07700.07900.074328,500
20 Feb 20240.08200.08200.07800.07800.073438,100
19 Feb 20240.07900.08000.07800.08000.075242,100
16 Feb 20240.07900.07900.07900.07900.074314,000
15 Feb 20240.08100.08100.08100.08100.0762-
14 Feb 20240.08000.08100.08000.08100.076250,000
13 Feb 20240.08000.08000.08000.08000.0752-
09 Feb 20240.07900.08000.07900.08000.075215,100
08 Feb 20240.07900.07900.07900.07900.0743-
07 Feb 20240.07900.07900.07900.07900.07431,000
06 Feb 20240.08000.08000.08000.08000.07525,000
05 Feb 20240.07800.07800.07800.07800.073410,000
02 Feb 20240.07800.08000.07800.08000.075270,100
01 Feb 20240.07800.07800.07800.07800.0734-
31 Jan 20240.07800.07800.07800.07800.0734-
30 Jan 20240.07900.08000.07800.07800.073436,400
29 Jan 20240.08000.08000.08000.08000.0752-
26 Jan 20240.08000.08000.08000.08000.075270,000
25 Jan 20240.07900.08000.07900.08000.0752111,000
24 Jan 20240.07800.07800.07800.07800.073420,000
23 Jan 20240.08000.08000.07800.07800.0734284,000
22 Jan 20240.08000.08100.08000.08000.075284,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...