Singapore markets close in 1 hour 22 minutes

Nippecraft Limited (N32.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0460+0.0010 (+2.22%)
As of 09:46AM SGT. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 20230.04600.04600.04600.04600.0460487,800
08 Dec 20230.04500.04600.04500.04500.04501,528,000
07 Dec 20230.04500.04500.04500.04500.04501,290,400
06 Dec 20230.04500.04600.04500.04500.0450263,500
05 Dec 20230.04600.04700.04500.04500.04501,739,200
04 Dec 20230.04500.04600.04500.04500.0450457,300
01 Dec 20230.04500.04500.04500.04500.0450372,900
30 Nov 20230.04600.04700.04500.04600.04601,879,600
29 Nov 20230.04600.04700.04600.04700.0470974,100
28 Nov 20230.04500.04600.04500.04600.0460595,800
27 Nov 20230.04600.04600.04500.04500.04502,011,800
24 Nov 20230.04600.04700.04600.04600.046093,800
23 Nov 20230.04600.04600.04600.04600.0460455,000
22 Nov 20230.04600.04700.04500.04700.04702,476,100
21 Nov 20230.04700.04800.04600.04600.04602,616,700
20 Nov 20230.04700.04800.04700.04700.0470994,100
17 Nov 20230.04800.04800.04700.04700.04701,027,500
16 Nov 20230.04900.05000.04900.05000.0500374,100
15 Nov 20230.04800.05000.04800.05000.05005,825,300
14 Nov 20230.04800.04800.04700.04800.04801,752,100
10 Nov 20230.04800.04900.04800.04800.04803,342,700
09 Nov 20230.04800.04900.04800.04900.0490203,500
08 Nov 20230.05000.05000.04900.04900.04901,188,900
07 Nov 20230.05100.05100.05000.05000.05001,114,600
06 Nov 20230.04900.05200.04900.05100.051010,705,100
03 Nov 20230.04700.04900.04700.04800.04802,610,200
02 Nov 20230.04700.04800.04700.04700.04701,088,600
01 Nov 20230.04700.04800.04700.04700.04702,774,400
31 Oct 20230.04700.04800.04700.04800.04801,704,500
30 Oct 20230.04700.04800.04700.04800.04801,952,500
27 Oct 20230.04700.04800.04600.04700.04701,718,300
26 Oct 20230.04700.04800.04700.04700.0470627,700
25 Oct 20230.04800.04800.04700.04700.0470885,800
24 Oct 20230.04800.05000.04700.04800.04802,547,200
23 Oct 20230.04700.04900.04700.04800.04802,166,800
20 Oct 20230.04700.04800.04700.04700.0470274,700
19 Oct 20230.04700.04900.04700.04800.04801,851,800
18 Oct 20230.04800.04900.04700.04800.04802,819,100
17 Oct 20230.04800.04900.04800.04900.0490484,700
16 Oct 20230.04900.04900.04800.04900.04902,414,900
13 Oct 20230.04900.04900.04900.04900.04901,863,900
12 Oct 20230.04900.04900.04900.04900.04901,885,100
11 Oct 20230.04900.04900.04800.04800.04801,453,400
10 Oct 20230.04900.05000.04900.05000.05003,472,000
09 Oct 20230.05000.05000.04800.04800.0480389,000
06 Oct 20230.04900.05000.04800.05000.05002,385,100
05 Oct 20230.04900.05000.04900.04900.04903,085,300
04 Oct 20230.05000.05000.04900.04900.04901,309,200
03 Oct 20230.05000.05100.04900.05000.05002,333,100
02 Oct 20230.05000.05000.05000.05000.05001,165,100
29 Sept 20230.05000.05200.05000.05000.05003,259,200
28 Sept 20230.05100.05100.05000.05000.05002,003,500
27 Sept 20230.05000.05100.05000.05100.05101,299,800
26 Sept 20230.05000.05100.05000.05000.05002,478,000
25 Sept 20230.05100.05100.05000.05000.05001,650,300
22 Sept 20230.05000.05200.05000.05200.05201,742,400
21 Sept 20230.05100.05200.05000.05000.05004,032,500
20 Sept 20230.05100.05200.05100.05100.05102,899,700
19 Sept 20230.05100.05200.05000.05000.05002,526,700
18 Sept 20230.05100.05200.05100.05100.05101,666,300
15 Sept 20230.05100.05300.05100.05100.05104,224,600
14 Sept 20230.05100.05200.05100.05200.05201,321,300
13 Sept 20230.05300.05300.05000.05100.05103,054,700
12 Sept 20230.05300.05400.05200.05300.05301,508,300
11 Sept 20230.05500.05500.05200.05200.05204,555,900
08 Sept 20230.05500.05500.05400.05500.0550589,600
07 Sept 20230.05400.05500.05400.05500.05501,785,400
06 Sept 20230.05500.05600.05400.05400.05402,320,900
05 Sept 20230.05400.05600.05400.05400.05404,907,500
04 Sept 20230.05600.05600.05400.05400.05402,348,000
31 Aug 20230.05500.05600.05500.05600.05602,143,200
30 Aug 20230.05400.05600.05400.05400.05402,355,000
29 Aug 20230.05500.05500.05400.05500.05501,750,900
28 Aug 20230.05400.05700.05400.05500.05506,665,400
25 Aug 20230.05300.05500.05300.05300.05302,908,000
24 Aug 20230.05300.05400.05200.05200.05203,035,000
23 Aug 20230.05400.05400.05200.05200.05201,713,000
22 Aug 20230.05200.05500.05200.05400.05404,254,100
21 Aug 20230.05600.05600.05200.05300.05302,137,900
18 Aug 20230.05600.05700.05500.05500.05503,194,100
17 Aug 20230.05900.05900.05600.05600.05603,001,100
16 Aug 20230.06000.06000.05900.05900.05901,832,400
15 Aug 20230.05900.06000.05900.05900.05901,428,200
14 Aug 20230.06000.06200.05900.05900.05902,080,700
11 Aug 20230.06200.06200.06100.06100.06102,545,100
10 Aug 20230.06200.06300.06100.06100.06103,339,300
08 Aug 20230.06300.06300.06000.06100.06101,132,300
07 Aug 20230.06300.06300.06200.06300.06301,930,800
04 Aug 20230.06400.06500.06300.06400.06402,132,400
03 Aug 20230.06400.06500.06400.06400.06403,206,600
02 Aug 20230.06400.06500.06300.06300.06301,856,900
01 Aug 20230.06400.06500.06300.06300.06302,899,400
31 Jul 20230.06400.06600.06300.06300.06302,446,500
28 Jul 20230.06500.06500.06400.06500.06502,805,500
27 Jul 20230.06500.06600.06500.06500.06501,360,300
26 Jul 20230.06500.06600.06400.06400.06401,820,800
25 Jul 20230.06600.06700.06500.06500.06502,106,100
24 Jul 20230.06600.06700.06500.06500.06504,095,500
21 Jul 20230.06700.06700.06600.06600.0660839,000
20 Jul 20230.06700.06800.06700.06700.06701,535,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...