Singapore Markets closed

Nippecraft Limited (N32.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.03900.0000 (0.00%)
At close: 04:09PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
18 May 20220.03900.04000.03800.03900.0390683,100
17 May 20220.04000.04000.04000.04000.0400-
13 May 20220.04000.04000.03900.04000.0400121,000
12 May 20220.03900.04200.03600.03600.0360621,900
11 May 20220.03900.04000.03900.04000.0400442,000
10 May 20220.04100.04100.03700.03700.0370150,500
09 May 20220.04000.04000.03800.03800.0380214,600
06 May 20220.03700.03900.03700.03900.0390402,100
05 May 20220.03800.04100.03800.04000.0400329,700
04 May 20220.04200.04200.04200.04200.0420-
29 Apr 20220.04300.04500.04200.04200.0420372,200
28 Apr 20220.03800.04300.03800.04100.04102,374,700
27 Apr 20220.03900.04000.03900.03900.0390642,100
26 Apr 20220.03900.03900.03900.03900.0390200,000
25 Apr 20220.04000.04000.03800.03800.0380485,000
22 Apr 20220.04000.04000.03900.04000.0400276,200
21 Apr 20220.03900.04300.03900.04100.04102,697,800
20 Apr 20220.03600.03600.03600.03600.0360-
19 Apr 20220.03600.03600.03600.03600.03608,000
18 Apr 20220.03900.03900.03600.03800.0380425,000
14 Apr 20220.03700.03700.03700.03700.0370-
13 Apr 20220.03800.03800.03700.03700.0370253,800
12 Apr 20220.03700.03700.03700.03700.0370-
11 Apr 20220.03600.03700.03600.03700.037031,800
08 Apr 20220.03800.03800.03700.03800.0380584,800
07 Apr 20220.03800.03800.03800.03800.0380-
06 Apr 20220.03700.03800.03700.03800.038099,800
05 Apr 20220.03800.03800.03800.03800.0380-
04 Apr 20220.03800.03800.03800.03800.0380-
01 Apr 20220.03700.03800.03700.03800.0380282,700
31 Mar 20220.03600.03600.03600.03600.036035,000
30 Mar 20220.03700.03700.03700.03700.0370150,000
29 Mar 20220.03700.03700.03700.03700.0370345,600
28 Mar 20220.03800.03800.03600.03600.0360386,000
25 Mar 20220.03600.03600.03600.03600.036020,000
24 Mar 20220.03700.03800.03700.03800.038056,600
23 Mar 20220.03700.03800.03700.03800.0380365,600
22 Mar 20220.03600.03600.03600.03600.0360-
21 Mar 20220.03600.03600.03600.03600.0360-
18 Mar 20220.03600.03600.03600.03600.03601,100
17 Mar 20220.03600.03600.03600.03600.03605,000
16 Mar 20220.03800.03800.03600.03600.0360310,100
15 Mar 20220.03800.03800.03800.03800.0380235,800
14 Mar 20220.03700.03700.03700.03700.0370-
11 Mar 20220.03700.03800.03700.03700.0370302,100
10 Mar 20220.03700.03700.03700.03700.0370-
09 Mar 20220.03700.03700.03700.03700.0370-
08 Mar 20220.04100.04100.03700.03700.0370316,800
07 Mar 20220.03700.03700.03700.03700.0370-
04 Mar 20220.03500.04000.03500.03700.0370314,200
03 Mar 20220.03800.03800.03800.03800.0380120,900
02 Mar 20220.03700.03700.03700.03700.0370250,700
01 Mar 20220.03800.03800.03800.03800.0380-
28 Feb 20220.03800.03800.03700.03800.0380390,100
25 Feb 20220.03800.03800.03800.03800.0380-
24 Feb 20220.03800.03800.03800.03800.0380236,000
23 Feb 20220.03600.03600.03400.03400.034015,000
22 Feb 20220.03900.03900.03900.03900.0390-
21 Feb 20220.03700.03900.03600.03900.0390560,000
18 Feb 20220.03800.04000.03800.04000.040010,000
17 Feb 20220.03900.03900.03900.03900.0390-
16 Feb 20220.03900.03900.03900.03900.0390-
15 Feb 20220.03800.03900.03800.03900.0390283,100
14 Feb 20220.03800.03800.03800.03800.0380236,000
11 Feb 20220.03900.03900.03900.03900.0390-
10 Feb 20220.04000.04000.03900.03900.039073,000
09 Feb 20220.03900.03900.03900.03900.0390-
08 Feb 20220.04000.04100.03900.03900.0390816,900
07 Feb 20220.03500.05500.03500.05400.05401,493,000
04 Feb 20220.03400.03400.03400.03400.03403,000
03 Feb 20220.03400.03400.03400.03400.0340-
31 Jan 20220.03400.03400.03400.03400.0340260,000
28 Jan 20220.03400.03400.03400.03400.0340235,000
27 Jan 20220.03500.03500.03500.03500.0350200,000
26 Jan 20220.03700.03700.03700.03700.0370371,100
25 Jan 20220.03700.03700.03700.03700.0370304,000
24 Jan 20220.03800.03900.03800.03800.0380820,800
21 Jan 20220.04000.04000.03800.03800.038040,800
20 Jan 20220.03900.03900.03900.03900.03905,000
19 Jan 20220.04100.04100.04100.04100.0410-
18 Jan 20220.04100.04100.04100.04100.0410400,000
17 Jan 20220.04100.04200.04100.04100.0410293,700
14 Jan 20220.04300.04300.04300.04300.0430173,000
13 Jan 20220.04300.04300.04300.04300.0430-
12 Jan 20220.04300.04300.04300.04300.0430-
11 Jan 20220.04300.04300.04300.04300.0430365,000
10 Jan 20220.04100.04300.04100.04300.0430172,900
07 Jan 20220.04100.04100.04100.04100.0410-
06 Jan 20220.04100.04100.04100.04100.0410100,000
05 Jan 20220.04200.04400.04200.04200.0420703,600
04 Jan 20220.04300.04400.04300.04300.0430864,000
03 Jan 20220.04300.04300.04300.04300.0430-
31 Dec 20210.04300.04300.04300.04300.0430-
30 Dec 20210.04300.04300.04300.04300.0430-
29 Dec 20210.04300.04300.04300.04300.0430-
28 Dec 20210.04300.04300.04300.04300.0430106,500
27 Dec 20210.04300.04300.04300.04300.0430-
24 Dec 20210.04300.04300.04300.04300.0430-
23 Dec 20210.04200.04300.04200.04300.0430390,000
22 Dec 20210.04000.04000.04000.04000.0400180,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...