Singapore markets closed

Nippecraft Limited (N32.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1030+0.0030 (+3.00%)
At close: 05:04PM SGT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 Jul 20220.04400.04600.04400.04400.0440940,200
19 Jul 20220.04500.04500.04400.04400.0440290,600
18 Jul 20220.04900.05000.04700.04800.0480955,100
15 Jul 20220.04300.04900.04300.04800.048011,206,100
14 Jul 20220.04100.04500.04100.04200.04202,723,500
13 Jul 20220.04400.04400.04100.04100.04103,030,200
12 Jul 20220.04600.04600.04400.04400.04401,419,900
08 Jul 20220.04900.04900.04600.04800.04802,185,800
07 Jul 20220.04800.05300.04800.04900.049015,286,800
06 Jul 20220.04800.05600.04600.04800.048016,762,900
05 Jul 20220.04400.04900.04200.04400.04407,149,100
04 Jul 20220.04400.04400.04400.04400.0440371,200
01 Jul 20220.04400.04700.04300.04700.0470808,100
30 Jun 20220.05000.05200.04400.04400.04403,549,000
29 Jun 20220.04100.05500.04100.05200.052015,025,700
28 Jun 20220.03900.04100.03900.04100.04101,231,000
27 Jun 20220.03800.03800.03800.03800.0380-
24 Jun 20220.03800.03800.03800.03800.03801,000
23 Jun 20220.03800.03800.03800.03800.0380-
22 Jun 20220.03900.03900.03800.03800.0380255,000
21 Jun 20220.04100.04100.04000.04000.0400405,000
20 Jun 20220.04100.04100.04100.04100.0410200,000
17 Jun 20220.03900.04000.03900.04000.0400439,300
16 Jun 20220.04000.04200.04000.04000.0400134,800
15 Jun 20220.04000.04400.04000.04000.04001,570,900
14 Jun 20224.00004.00004.00004.00004.000030,000
13 Jun 20220.04400.04400.04000.04000.040025,200
10 Jun 20220.04400.04400.04000.04000.040050,100
09 Jun 20220.04000.04000.04000.04000.040040,000
08 Jun 20220.03900.04500.03900.04000.04001,710,500
07 Jun 20220.03900.03900.03900.03900.0390-
06 Jun 20220.03900.03900.03900.03900.0390-
03 Jun 20220.03900.03900.03900.03900.0390197,200
02 Jun 20220.03700.04000.03700.04000.0400432,400
01 Jun 20220.04000.04000.04000.04000.0400-
31 May 20220.04000.04000.04000.04000.0400-
30 May 20220.04000.04000.04000.04000.040079,300
27 May 20220.03900.03900.03900.03900.0390-
26 May 20220.03900.04000.03900.03900.0390609,800
25 May 20220.03800.03900.03700.03800.0380738,100
24 May 20220.03900.03900.03900.03900.0390-
23 May 20220.03900.03900.03900.03900.0390-
20 May 20220.03800.04100.03700.03900.0390383,900
19 May 20220.03900.03900.03900.03900.0390-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...