Singapore markets close in 6 hours 18 minutes

Nippecraft Limited (N32.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.10000.0000 (0.00%)
As of 10:29AM SGT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.10200.10200.09700.10000.10001,654,800
08 Dec 20220.09500.10300.09500.10000.100026,401,800
07 Dec 20220.09300.09700.09200.09400.09408,789,300
06 Dec 20220.09400.09600.09200.09300.09308,604,000
05 Dec 20220.08700.09900.08700.09400.094019,708,100
02 Dec 20220.08500.08800.08500.08800.08804,311,900
01 Dec 20220.08700.09000.08500.08600.08609,357,300
30 Nov 20220.08400.08800.08400.08600.08608,476,700
29 Nov 20220.08400.08700.08300.08500.08503,973,300
28 Nov 20220.08600.08600.08400.08400.08402,435,800
25 Nov 20220.08800.08800.08500.08600.08601,201,700
24 Nov 20220.08600.09000.08600.08700.087015,838,500
23 Nov 20220.08400.08600.08200.08500.08507,963,100
22 Nov 20220.08500.08700.08200.08300.08306,528,200
21 Nov 20220.08700.08700.08300.08300.08304,519,500
18 Nov 20220.09000.09000.08700.08700.08703,253,800
17 Nov 20220.09300.09300.08900.09000.09009,063,300
16 Nov 20220.08700.09500.08600.09200.092025,334,800
15 Nov 20220.08600.08900.08400.08800.08805,933,500
14 Nov 20220.08900.09200.08400.08400.08408,987,900
11 Nov 20220.09000.09300.08900.08900.08909,981,500
10 Nov 20220.08900.09300.08700.08800.08806,801,900
09 Nov 20220.08700.09000.08700.08800.08801,622,600
08 Nov 20220.09500.09500.08600.08800.08809,345,200
07 Nov 20220.08700.09700.08700.09500.095017,096,400
04 Nov 20220.08300.09600.08200.08800.088025,235,800
03 Nov 20220.08300.08500.07900.08300.08303,768,400
02 Nov 20220.08600.08800.07900.08300.08308,392,000
01 Nov 20220.07100.08800.07100.08600.086033,469,000
31 Oct 20220.07100.07300.07000.07000.07003,062,900
28 Oct 20220.07100.07500.07000.07000.07008,276,200
27 Oct 20220.07200.07400.06900.07100.07102,942,000
26 Oct 20220.07600.07600.07200.07200.07203,476,800
25 Oct 20220.07700.07800.07300.07300.07304,681,500
21 Oct 20220.07700.08200.07400.07600.076016,990,300
20 Oct 20220.07500.07900.07500.07600.07604,548,900
19 Oct 20220.07700.08000.07300.07400.07409,605,100
18 Oct 20220.08300.08400.07600.07700.07706,643,100
17 Oct 20220.08400.08500.07800.08200.08207,397,000
14 Oct 20220.08900.09100.08600.08700.08702,164,100
13 Oct 20220.09300.09400.08600.08700.08704,916,100
12 Oct 20220.09600.09800.09200.09200.09208,615,700
11 Oct 20220.09500.10200.09400.09400.094021,414,200
10 Oct 20220.09700.10000.09300.09400.09408,140,800
07 Oct 20220.10200.10400.09800.10000.10006,437,000
06 Oct 20220.10300.10500.10000.10400.10406,665,000
05 Oct 20220.10900.10900.10100.10100.101014,552,100
04 Oct 20220.10600.11100.10300.10700.107021,991,700
03 Oct 20220.10100.10800.10100.10400.104017,625,200
30 Sept 20220.09600.10400.09500.10300.10309,146,100
29 Sept 20220.10300.10800.09900.10000.100028,010,200
28 Sept 20220.09400.10300.09300.10100.101029,463,200
27 Sept 20220.08700.09800.08500.09500.095034,290,100
26 Sept 20220.08200.08700.07900.08600.08604,725,800
23 Sept 20220.09000.09100.08500.08500.085012,069,200
22 Sept 20220.07400.08900.07400.08900.089014,494,400
21 Sept 20220.07900.08000.07300.07500.07502,984,300
20 Sept 20220.08000.08400.07600.07700.07705,589,000
19 Sept 20220.08800.09100.07800.07900.07906,110,300
16 Sept 20220.09400.09800.08900.08900.08909,882,300
15 Sept 20220.09800.09900.09300.09300.09304,365,200
14 Sept 20220.09200.10300.09200.09700.097026,674,400
13 Sept 20220.09900.10400.09000.09700.097039,264,500
12 Sept 20220.06900.09600.06900.09600.096052,521,500
09 Sept 20220.07000.07000.06800.06900.06902,567,500
08 Sept 20220.07300.07400.06900.07100.07104,760,100
07 Sept 20220.07200.07600.07100.07200.07207,034,800
06 Sept 20220.07200.07600.07100.07100.07107,316,300
05 Sept 20220.07800.08200.07200.07200.07206,376,000
02 Sept 20220.08300.08400.07900.08000.08002,774,200
01 Sept 20220.08200.08600.08100.08100.08105,305,100
31 Aug 20220.08900.09500.08200.08200.082015,436,800
30 Aug 20220.07400.09100.07400.09000.090030,633,300
29 Aug 20220.08100.08100.07300.07400.07407,406,600
26 Aug 20220.09100.09100.08400.08400.08403,860,000
25 Aug 20220.09100.09400.08900.08900.08906,163,400
24 Aug 20220.09500.09700.09200.09200.09208,846,800
23 Aug 20220.09100.09800.08900.09200.092014,202,100
22 Aug 20220.09600.09800.09000.09200.09204,085,900
19 Aug 20220.09900.10000.09600.09600.09602,367,200
18 Aug 20220.10000.10300.09400.10000.100018,862,800
17 Aug 20220.10000.11200.10000.10200.102032,667,300
16 Aug 20220.09700.10400.09700.10000.10006,175,700
15 Aug 20220.10200.10800.09600.09900.09904,787,800
12 Aug 20220.10000.10900.09500.10400.104010,099,900
11 Aug 20220.11300.12300.10000.10400.104020,037,400
10 Aug 20220.11500.12300.11300.11900.11907,024,600
08 Aug 20220.11600.12000.11300.11800.11802,974,700
05 Aug 20220.12900.12900.11600.11800.118012,886,400
04 Aug 20220.12400.13900.12000.12900.129051,648,600
03 Aug 20220.10500.12500.09900.12500.125038,164,900
02 Aug 20220.10900.11200.09800.10400.104058,014,700
01 Aug 20220.06500.10600.06400.10600.106047,475,200
29 Jul 20220.06100.06900.06100.06700.067032,777,900
28 Jul 20220.05800.06000.05600.06000.06008,470,500
27 Jul 20220.05000.06200.05000.05900.059040,650,200
26 Jul 20220.04700.04900.04700.04700.0470568,100
25 Jul 20220.04900.05000.04700.04800.0480923,000
22 Jul 20220.05000.05200.04900.05000.05004,193,100
21 Jul 20220.04400.05000.04400.04900.04905,034,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...