Singapore markets closed

Nippecraft Limited (N32.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.0480-0.0010 (-2.04%)
At close: 04:01PM SGT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20240.04900.05000.04800.04800.0480982,500
18 Jul 20240.04900.05000.04900.04900.04901,333,400
17 Jul 20240.04900.05000.04900.04900.04901,285,400
16 Jul 20240.05000.05000.04900.04900.04901,523,900
15 Jul 20240.05100.05100.04900.04900.04901,038,800
12 Jul 20240.05000.05200.05000.05100.0510996,000
11 Jul 20240.05000.05100.04900.05000.05001,141,900
10 Jul 20240.05100.05100.04800.04900.04905,185,800
09 Jul 20240.05200.05200.05000.05000.05002,463,600
08 Jul 20240.05300.05300.05200.05300.05301,712,700
05 Jul 20240.05300.05400.05300.05300.05302,071,100
04 Jul 20240.05200.05500.05200.05300.05304,376,200
03 Jul 20240.05100.05400.05100.05200.05206,370,300
02 Jul 20240.05100.05200.05100.05100.05102,913,600
01 Jul 20240.05100.05200.05000.05000.05001,106,100
28 Jun 20240.05300.05300.05100.05100.05101,013,700
27 Jun 20240.05400.05400.05100.05200.05203,519,300
26 Jun 20240.05400.05600.05400.05400.05405,417,300
25 Jun 20240.05400.05400.05300.05300.0530465,200
24 Jun 20240.05300.05500.05300.05400.05407,808,500
21 Jun 20240.05300.05400.05300.05400.0540985,600
20 Jun 20240.05400.05500.05300.05300.05301,488,300
19 Jun 20240.05400.05500.05200.05400.05403,134,700
18 Jun 20240.05500.05500.05400.05400.05403,623,400
14 Jun 20240.05600.05600.05500.05500.05501,718,800
13 Jun 20240.05700.05700.05600.05600.05601,888,500
12 Jun 20240.05700.05800.05600.05600.05601,497,800
11 Jun 20240.05500.05800.05400.05700.05709,623,500
10 Jun 20240.05900.05900.05500.05500.05505,205,000
07 Jun 20240.05900.06100.05800.05800.05804,528,000
06 Jun 20240.06000.06000.05800.05800.05802,159,100
05 Jun 20240.05900.06000.05800.06000.0600959,000
04 Jun 20240.05800.06100.05800.06000.06009,243,400
03 Jun 20240.05500.06000.05500.05800.05809,506,100
31 May 20240.05500.05600.05400.05400.05402,397,900
30 May 20240.05300.05700.05300.05600.05607,364,500
29 May 20240.05300.05400.05200.05300.05303,091,200
28 May 20240.05400.05400.05200.05200.05201,627,000
27 May 20240.05300.05400.05200.05300.05303,544,000
24 May 20240.05300.05400.05200.05300.05301,348,600
23 May 20240.05500.05600.05300.05400.05408,914,900
21 May 20240.05200.05300.05100.05300.05305,920,700
20 May 20240.05100.05300.05100.05100.05103,898,000
17 May 20240.05200.05200.05100.05100.05101,355,100
16 May 20240.05200.05200.05000.05200.05203,343,400
15 May 20240.05200.05400.05100.05200.05204,566,500
14 May 20240.05000.05200.05000.05200.05206,992,000
13 May 20240.05100.05100.04900.05000.05001,907,400
10 May 20240.05200.05200.05100.05100.05101,257,100
09 May 20240.05300.05400.05100.05200.05201,266,400
08 May 20240.05200.05400.05100.05200.05205,357,700
07 May 20240.05200.05300.05100.05100.05103,231,700
06 May 20240.05300.05300.05200.05200.05202,541,100
03 May 20240.05600.05600.05300.05400.05401,204,700
02 May 20240.05500.05600.05300.05500.05506,284,600
30 Apr 20240.05500.05600.05200.05300.05305,903,600
29 Apr 20240.05500.05500.05400.05400.05401,933,700
26 Apr 20240.05500.05600.05400.05500.05503,607,200
25 Apr 20240.05700.05700.05500.05600.05604,401,000
24 Apr 20240.05600.05800.05600.05700.05704,719,800
23 Apr 20240.05500.05700.05400.05600.05603,155,200
22 Apr 20240.05200.05500.05200.05400.05406,202,700
19 Apr 20240.05100.05400.04900.05100.05107,815,700
18 Apr 20240.05300.05300.05100.05100.05103,047,700
17 Apr 20240.05400.05400.05200.05200.05201,153,800
16 Apr 20240.05400.05500.05300.05400.05402,520,200
15 Apr 20240.05400.05600.05100.05400.05403,094,800
12 Apr 20240.05700.06200.05400.05400.05409,608,600
11 Apr 20240.05100.05600.04900.05400.05404,608,400
09 Apr 20240.04600.05500.04500.05000.050014,197,800
08 Apr 20240.04500.04500.04400.04500.0450115,700
05 Apr 20240.04400.04500.04300.04500.0450778,700
04 Apr 20240.04400.04500.04300.04500.0450123,100
03 Apr 20240.04500.04600.04500.04600.0460274,900
02 Apr 20240.04600.04700.04400.04700.04701,186,000
01 Apr 20240.04300.04500.04200.04500.04501,476,800
28 Mar 20240.04300.04400.04300.04300.0430100,600
27 Mar 20240.04300.04400.04200.04300.04301,028,300
26 Mar 20240.04200.04300.04200.04300.0430252,500
25 Mar 20240.04300.04300.04200.04200.0420392,300
22 Mar 20240.04400.04400.04200.04300.0430400,500
21 Mar 20240.04300.04300.04200.04300.0430480,500
20 Mar 20240.04300.04400.04200.04300.04301,011,500
19 Mar 20240.04400.04400.04300.04300.0430679,400
18 Mar 20240.04400.04400.04400.04400.0440208,000
15 Mar 20240.04400.04500.04400.04500.0450411,900
14 Mar 20240.04500.04500.04500.04500.0450533,300
13 Mar 20240.04400.04400.04400.04400.0440288,000
12 Mar 20240.04500.04500.04400.04400.0440327,000
11 Mar 20240.04500.04500.04500.04500.0450451,000
08 Mar 20240.04400.04600.04400.04500.04503,389,500
07 Mar 20240.04400.04500.04300.04300.0430176,000
06 Mar 20240.04300.04500.04300.04500.0450382,800
05 Mar 20240.04500.04500.04300.04300.04301,340,100
04 Mar 20240.04600.04600.04500.04500.0450707,100
01 Mar 20240.04600.04600.04500.04600.046071,300
29 Feb 20240.04600.04700.04600.04700.0470452,000
28 Feb 20240.04800.04800.04500.04500.04501,131,000
27 Feb 20240.04500.04800.04500.04800.04801,953,600
26 Feb 20240.04600.04600.04500.04500.0450163,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...