Singapore markets closed

Nera Telecommunications Ltd (N01.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.07400.0000 (0.00%)
At close: 04:04PM SGT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.07400.07400.07400.07400.074018,900
30 Nov 20230.07400.07500.07400.07400.0740142,100
29 Nov 20230.07500.07500.07400.07500.075098,000
28 Nov 20230.07500.07500.07500.07500.0750-
27 Nov 20230.07500.07500.07500.07500.07508,000
24 Nov 20230.07500.07500.07500.07500.0750-
23 Nov 20230.07500.07500.07500.07500.075010,000
22 Nov 20230.07500.07500.07500.07500.07505,000
21 Nov 20230.07700.07700.07700.07700.0770-
20 Nov 20230.07700.07700.07700.07700.0770-
17 Nov 20230.07500.07700.07500.07700.077055,300
16 Nov 20230.07600.07600.07500.07600.076057,200
15 Nov 20230.07800.07900.07700.07700.077042,900
14 Nov 20230.07600.07600.07600.07600.0760-
10 Nov 20230.07600.07600.07600.07600.0760-
09 Nov 20230.07600.07700.07600.07600.076056,900
08 Nov 20230.07500.07500.07500.07500.075040,100
07 Nov 20230.07500.07700.07500.07500.075020,400
06 Nov 20230.07600.07600.07500.07500.07503,000
03 Nov 20230.07800.07800.07600.07600.076089,700
02 Nov 20230.07800.07800.07600.07600.076010,100
01 Nov 20230.07500.07700.07500.07700.077080,000
31 Oct 20230.07300.07700.07300.07400.074061,000
30 Oct 20230.07600.07600.07600.07600.0760-
27 Oct 20230.07600.07600.07600.07600.0760-
26 Oct 20230.07400.07600.07300.07600.076045,200
25 Oct 20230.07500.07500.07500.07500.07505,000
24 Oct 20230.07500.07500.07500.07500.0750-
23 Oct 20230.07500.07500.07500.07500.0750-
20 Oct 20230.07500.07500.07500.07500.0750-
19 Oct 20230.07800.07800.07500.07500.075088,700
18 Oct 20230.07800.07800.07800.07800.0780-
17 Oct 20230.07700.07800.07700.07800.078060,500
16 Oct 20230.07800.07800.07800.07800.078049,200
13 Oct 20230.07800.07900.07800.07900.079050,000
12 Oct 20230.07900.07900.07900.07900.0790-
11 Oct 20230.07800.07900.07800.07900.079015,000
10 Oct 20230.08000.08000.08000.08000.08001,000
09 Oct 20230.07800.07800.07800.07800.0780-
06 Oct 20230.07800.07800.07800.07800.0780335,100
05 Oct 20230.07900.08100.07800.08100.081090,100
04 Oct 20230.07900.08100.07800.08000.0800184,100
03 Oct 20230.08000.08000.08000.08000.080010,000
02 Oct 20230.08000.08100.08000.08000.080049,100
29 Sept 20230.07900.07900.07900.07900.0790-
28 Sept 20230.08000.08000.07900.07900.079012,000
27 Sept 20230.08000.08000.08000.08000.0800-
26 Sept 20230.08000.08000.08000.08000.0800-
25 Sept 20230.08000.08000.08000.08000.0800-
22 Sept 20230.08000.08000.08000.08000.08003,000
21 Sept 20230.08000.08000.08000.08000.080017,000
20 Sept 20230.08000.08000.08000.08000.0800-
19 Sept 20230.08200.08200.08000.08000.080033,100
18 Sept 20230.08100.08100.08000.08000.0800239,000
15 Sept 20230.08100.08200.08100.08100.081021,800
14 Sept 20230.08300.08300.08200.08200.082010,000
13 Sept 20230.08300.08300.08300.08300.0830-
12 Sept 20230.08200.08300.08200.08300.083035,100
11 Sept 20230.08100.08200.08100.08200.08203,000
08 Sept 20230.08100.08100.08100.08100.081044,000
07 Sept 20230.08200.08400.08200.08400.084055,000
06 Sept 20230.08300.08300.08300.08300.0830-
05 Sept 20230.08100.08400.08100.08300.083036,200
04 Sept 20230.08300.08300.08100.08100.0810244,000
31 Aug 20230.08300.08300.08000.08200.0820281,000
30 Aug 20230.08200.08200.08200.08200.08203,000
29 Aug 20230.08300.08300.08300.08300.08305,000
28 Aug 20230.08400.08400.08400.08400.084033,000
25 Aug 20230.08300.08300.08300.08300.0830-
24 Aug 20230.08300.08300.08300.08300.083014,000
23 Aug 20230.08300.08300.08100.08200.082075,100
22 Aug 20230.08400.08600.08300.08600.086050,100
21 Aug 20230.08300.08400.08300.08400.0840900
18 Aug 20230.08400.08400.08300.08400.084025,800
17 Aug 20230.08400.08400.08400.08400.084015,200
16 Aug 20230.08600.08600.08600.08600.0860-
15 Aug 20230.08600.08600.08600.08600.086010,000
14 Aug 20230.08500.08500.08500.08500.08505,000
11 Aug 20230.08500.08500.08500.08500.085050,000
10 Aug 20230.08600.08700.08600.08700.0870503,000
08 Aug 20230.08700.08700.08700.08700.08707,000
07 Aug 20230.08200.08900.08200.08800.0880327,900
04 Aug 20230.08200.08200.08200.08200.08208,900
03 Aug 20230.08500.08500.08000.08300.083015,200
02 Aug 20230.08500.08600.08000.08600.0860306,000
01 Aug 20230.08500.08500.08500.08500.0850-
31 Jul 20230.08200.08500.08200.08500.085094,500
28 Jul 20230.08500.08500.08100.08100.0810306,700
27 Jul 20230.08600.08600.08600.08600.08603,000
26 Jul 20230.08600.08600.08600.08600.0860-
25 Jul 20230.08600.08700.08500.08600.086030,100
24 Jul 20230.08600.08700.08600.08700.08709,200
21 Jul 20230.08600.08800.08600.08600.086019,200
20 Jul 20230.08400.08400.08400.08400.0840-
19 Jul 20230.08500.08500.08400.08400.084011,700
18 Jul 20230.08900.08900.08200.08200.082010,600
17 Jul 20230.08700.08700.08700.08700.08702,200
14 Jul 20230.08700.08700.08700.08700.08707,000
13 Jul 20230.08800.08800.08800.08800.088065,000
12 Jul 20230.08800.08800.08800.08800.08805,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...