Singapore markets closed

Nippecraft Limited (N32.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0410-0.0010 (-2.38%)
At close: 04:56PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.04200.04200.04100.04100.041058,600
07 Dec 20210.04200.04200.04200.04200.0420220,000
06 Dec 20210.04100.04300.03900.03900.0390622,700
03 Dec 20210.04100.04100.04100.04100.0410-
02 Dec 20210.04200.04200.04100.04100.0410479,400
01 Dec 20210.04500.04500.04300.04300.0430632,800
30 Nov 20210.04400.04400.04400.04400.044026,400
29 Nov 20210.04500.04500.04500.04500.0450265,000
26 Nov 20210.04500.04500.04500.04500.045050,000
25 Nov 20210.04600.04600.04600.04600.0460-
24 Nov 20210.04600.04600.04600.04600.046076,400
23 Nov 20210.04600.04700.04600.04600.0460433,100
22 Nov 20210.04700.04700.04500.04500.045065,000
19 Nov 20210.04600.04900.04600.04800.0480896,300
18 Nov 20210.04400.04400.04400.04400.0440110,000
17 Nov 20210.04400.04400.04400.04400.0440109,000
16 Nov 20210.04700.04700.04400.04400.0440340,000
15 Nov 20210.04800.04800.04800.04800.0480100,000
12 Nov 20210.04700.04700.04400.04400.0440255,500
11 Nov 20210.04300.04500.04300.04300.0430536,000
10 Nov 20210.04400.04400.04300.04400.0440250,000
09 Nov 20210.04500.04800.04500.04500.0450304,000
08 Nov 20210.05000.05000.04600.04600.0460450,000
05 Nov 20210.04900.04900.04700.04700.0470645,000
03 Nov 20210.05000.05200.04900.04900.0490739,500
02 Nov 20210.05000.05000.04900.04900.0490176,100
01 Nov 20210.05600.05600.05000.05100.05101,064,600
29 Oct 20210.04900.05800.04900.05300.05304,814,300
28 Oct 20210.04800.05000.04800.05000.05001,516,000
27 Oct 20210.04900.05000.04700.04700.0470355,000
26 Oct 20210.04700.05500.04700.05000.05003,253,800
25 Oct 20210.04500.04800.04500.04800.04804,000
22 Oct 20210.04600.04600.04600.04600.0460-
21 Oct 20210.04400.04600.04300.04600.0460469,100
20 Oct 20210.04400.04400.04400.04400.0440-
19 Oct 20210.04600.04600.04400.04400.0440500
18 Oct 20210.04300.04300.04300.04300.0430434,000
15 Oct 20210.04300.04300.04300.04300.0430-
14 Oct 20210.04300.04300.04300.04300.0430-
13 Oct 20210.04300.04300.04300.04300.0430-
12 Oct 20210.04300.04300.04300.04300.04305,000
11 Oct 20210.04600.04600.04400.04500.0450440,100
08 Oct 20210.04600.04600.04600.04600.0460100
07 Oct 20210.04600.04600.04200.04500.0450183,100
06 Oct 20210.04400.04500.04100.04100.0410345,200
05 Oct 20210.04500.04500.04500.04500.0450-
04 Oct 20210.04600.04700.04500.04500.045010,200
01 Oct 20210.04300.04800.04300.04600.04608,400
30 Sep 20210.04300.04300.04200.04300.0430390,000
29 Sep 20210.04300.04300.04300.04300.0430261,000
28 Sep 20210.04600.04600.04600.04600.0460100
27 Sep 20210.04100.04100.04100.04100.0410300
24 Sep 20210.04400.04500.04000.04000.0400366,900
23 Sep 20210.04600.04800.04200.04300.0430215,200
22 Sep 20210.04100.04100.04100.04100.041011,500
21 Sep 20210.04300.04300.04300.04300.0430-
20 Sep 20210.04200.04300.04200.04300.043060,000
17 Sep 20210.04200.04500.04200.04500.0450511,000
16 Sep 20210.04600.04600.04600.04600.0460-
15 Sep 20210.04600.04600.04600.04600.0460-
14 Sep 20210.04600.04600.04600.04600.0460-
13 Sep 20210.04600.04800.04600.04600.0460586,100
10 Sep 20210.04800.04900.04600.04600.0460196,000
09 Sep 20210.04600.05200.04500.04500.045076,100
08 Sep 20210.04600.05400.04600.05400.0540110,000
07 Sep 20210.04500.04500.04500.04500.045036,100
06 Sep 20210.04600.04800.04500.04800.0480495,200
03 Sep 20210.04700.04700.04400.04700.047073,100
02 Sep 20210.05200.05200.04400.04700.047020,200
01 Sep 20210.04500.05500.04400.05200.052067,000
31 Aug 20210.04300.04500.04300.04400.0440242,200
30 Aug 20210.04800.04800.04300.04300.0430176,200
27 Aug 20210.04800.04800.04800.04800.0480-
26 Aug 20210.04800.04800.04800.04800.0480-
25 Aug 20210.04800.04800.04800.04800.0480-
24 Aug 20210.04800.04800.04500.04800.0480447,300
23 Aug 20210.04900.04900.04900.04900.0490-
20 Aug 20210.04900.04900.04900.04900.0490-
19 Aug 20210.04900.04900.04900.04900.0490-
18 Aug 20210.05000.05000.04600.04900.0490173,300
17 Aug 20210.05000.05000.04600.04800.0480238,800
16 Aug 20210.05100.05100.04800.04900.0490368,600
13 Aug 20210.05000.05000.05000.05000.0500196,200
12 Aug 20210.05200.05300.05000.05000.0500103,300
11 Aug 20210.05000.05300.05000.05200.0520502,300
10 Aug 20210.05200.05400.05000.05300.0530568,700
06 Aug 20210.05600.05600.05100.05200.0520175,600
05 Aug 20210.04900.05400.04900.05100.0510594,700
04 Aug 20210.04900.05500.04900.04900.049073,100
03 Aug 20210.05000.05000.04900.04900.049010,100
02 Aug 20210.05100.05400.05000.05000.0500305,400
30 Jul 20210.05400.05400.05100.05100.0510285,800
29 Jul 20210.05200.05500.05100.05200.0520961,900
28 Jul 20210.05000.05300.05000.05200.052071,800
27 Jul 20210.05100.05300.05000.05000.0500301,500
26 Jul 20210.05400.05700.05400.05400.0540715,500
23 Jul 20210.05100.05400.05000.05200.0520743,800
22 Jul 20210.05500.05500.04900.05300.0530753,700
21 Jul 20210.05500.05500.04900.04900.0490829,200
19 Jul 20210.05500.05500.05100.05400.0540411,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...