Singapore markets closed

Nippecraft Limited (N32.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0950-0.0010 (-1.04%)
At close: 05:06PM SGT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.09500.09700.09300.09500.095013,295,600
02 Feb 20230.09000.10000.08900.09600.096023,750,600
01 Feb 20230.08800.09200.08700.09000.09008,598,400
31 Jan 20230.08600.08800.08500.08700.08704,384,500
30 Jan 20230.08700.08800.08300.08600.08603,903,700
27 Jan 20230.09200.09200.08700.08700.08707,550,700
26 Jan 20230.08900.09200.08800.09100.09107,569,300
25 Jan 20230.08700.09100.08600.08800.08809,028,400
20 Jan 20230.08600.08900.08600.08600.08609,061,000
19 Jan 20230.08200.08600.08200.08500.085012,638,700
18 Jan 20230.08000.08300.08000.08300.08302,874,300
17 Jan 20230.08100.08100.08000.08000.08001,467,500
16 Jan 20230.08300.08400.08100.08100.08102,159,300
13 Jan 20230.08400.08600.08200.08300.08304,804,800
12 Jan 20230.08200.08700.08200.08400.084011,649,600
11 Jan 20230.08200.08300.08100.08100.08101,918,900
10 Jan 20230.08400.08400.08100.08200.08201,487,200
09 Jan 20230.08400.08600.08300.08400.08406,286,200
06 Jan 20230.08200.08400.08200.08400.08404,122,000
05 Jan 20230.08000.08300.08000.08300.08304,073,600
04 Jan 20230.08200.08300.07800.07900.07904,166,800
03 Jan 20230.08500.08500.08200.08400.08403,825,000
30 Dec 20220.08600.08800.08500.08500.08505,843,200
29 Dec 20220.08400.08700.08300.08600.08607,414,000
28 Dec 20220.08800.08800.08300.08500.08506,101,500
27 Dec 20220.08600.08900.08400.08700.08708,893,100
23 Dec 20220.08500.08500.08300.08400.08403,743,500
22 Dec 20220.08500.08900.08500.08500.08503,918,400
21 Dec 20220.08700.08900.08400.08500.08505,870,400
20 Dec 20220.09200.09200.08600.08700.08705,996,600
19 Dec 20220.09300.09500.09100.09200.09204,789,600
16 Dec 20220.09300.09500.09200.09400.09403,746,000
15 Dec 20220.09800.09900.09100.09400.09407,336,800
14 Dec 20220.10000.10200.09600.09600.09608,746,800
13 Dec 20220.09800.10300.09700.09900.099012,141,100
12 Dec 20220.09900.10100.09600.09800.09806,636,400
09 Dec 20220.10200.10200.09700.09900.09908,006,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...