Yahoo

Mail

Singapore markets closed

Straits Times Index
3,272.17
+47.00(+1.46%)
S&P 500
5,010.60
+43.37(+0.87%)
Dow
38,239.98
+253.58(+0.67%)
Nasdaq
15,451.31
+169.30(+1.11%)
Bitcoin USD
66,256.63
+228.96(+0.35%)
CMC Crypto 200
1,394.24
-20.52(-1.45%)

Nippecraft Limited (N32.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.0560

+0.0020

(+3.70%)

At close: 04:50PM SGT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0550	0.0570	0.0540	0.0560	0.0560	2,905,200
22 Apr 2024	0.0520	0.0550	0.0520	0.0540	0.0540	6,202,700
19 Apr 2024	0.0510	0.0540	0.0490	0.0510	0.0510	7,815,700
18 Apr 2024	0.0530	0.0530	0.0510	0.0510	0.0510	3,047,700
17 Apr 2024	0.0540	0.0540	0.0520	0.0520	0.0520	1,153,800
16 Apr 2024	0.0540	0.0550	0.0530	0.0540	0.0540	2,520,200
15 Apr 2024	0.0540	0.0560	0.0510	0.0540	0.0540	3,094,800
12 Apr 2024	0.0570	0.0620	0.0540	0.0540	0.0540	9,608,600
11 Apr 2024	0.0510	0.0560	0.0490	0.0540	0.0540	4,608,400
09 Apr 2024	0.0460	0.0550	0.0450	0.0500	0.0500	14,197,800
08 Apr 2024	0.0450	0.0450	0.0440	0.0450	0.0450	115,700
05 Apr 2024	0.0440	0.0450	0.0430	0.0450	0.0450	778,700
04 Apr 2024	0.0440	0.0450	0.0430	0.0450	0.0450	123,100
03 Apr 2024	0.0450	0.0460	0.0450	0.0460	0.0460	274,900
02 Apr 2024	0.0460	0.0470	0.0440	0.0470	0.0470	1,186,000
01 Apr 2024	0.0430	0.0450	0.0420	0.0450	0.0450	1,476,800
28 Mar 2024	0.0430	0.0440	0.0430	0.0430	0.0430	100,600
27 Mar 2024	0.0430	0.0440	0.0420	0.0430	0.0430	1,028,300
26 Mar 2024	0.0420	0.0430	0.0420	0.0430	0.0430	252,500
25 Mar 2024	0.0430	0.0430	0.0420	0.0420	0.0420	392,300
22 Mar 2024	0.0440	0.0440	0.0420	0.0430	0.0430	400,500
21 Mar 2024	0.0430	0.0430	0.0420	0.0430	0.0430	480,500
20 Mar 2024	0.0430	0.0440	0.0420	0.0430	0.0430	1,011,500
19 Mar 2024	0.0440	0.0440	0.0430	0.0430	0.0430	679,400
18 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	208,000
15 Mar 2024	0.0440	0.0450	0.0440	0.0450	0.0450	411,900
14 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	533,300
13 Mar 2024	0.0440	0.0440	0.0440	0.0440	0.0440	288,000
12 Mar 2024	0.0450	0.0450	0.0440	0.0440	0.0440	327,000
11 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	451,000
08 Mar 2024	0.0440	0.0460	0.0440	0.0450	0.0450	3,389,500
07 Mar 2024	0.0440	0.0450	0.0430	0.0430	0.0430	176,000
06 Mar 2024	0.0430	0.0450	0.0430	0.0450	0.0450	382,800
05 Mar 2024	0.0450	0.0450	0.0430	0.0430	0.0430	1,340,100
04 Mar 2024	0.0460	0.0460	0.0450	0.0450	0.0450	707,100
01 Mar 2024	0.0460	0.0460	0.0450	0.0460	0.0460	71,300
29 Feb 2024	0.0460	0.0470	0.0460	0.0470	0.0470	452,000
28 Feb 2024	0.0480	0.0480	0.0450	0.0450	0.0450	1,131,000
27 Feb 2024	0.0450	0.0480	0.0450	0.0480	0.0480	1,953,600
26 Feb 2024	0.0460	0.0460	0.0450	0.0450	0.0450	163,100
23 Feb 2024	0.0480	0.0480	0.0450	0.0450	0.0450	1,900,400
22 Feb 2024	0.0480	0.0480	0.0460	0.0480	0.0480	843,100
21 Feb 2024	0.0500	0.0500	0.0470	0.0470	0.0470	2,000,000
20 Feb 2024	0.0490	0.0510	0.0480	0.0500	0.0500	1,307,900
19 Feb 2024	0.0480	0.0490	0.0480	0.0490	0.0490	727,600
16 Feb 2024	0.0470	0.0490	0.0470	0.0480	0.0480	3,925,700
15 Feb 2024	0.0470	0.0480	0.0470	0.0470	0.0470	943,800
14 Feb 2024	0.0470	0.0480	0.0470	0.0480	0.0480	410,100
13 Feb 2024	0.0460	0.0480	0.0460	0.0460	0.0460	1,406,800
09 Feb 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
08 Feb 2024	0.0460	0.0480	0.0460	0.0470	0.0470	3,123,700
07 Feb 2024	0.0460	0.0470	0.0450	0.0450	0.0450	1,362,600
06 Feb 2024	0.0450	0.0460	0.0450	0.0460	0.0460	2,150,400
05 Feb 2024	0.0460	0.0460	0.0440	0.0440	0.0440	1,280,700
02 Feb 2024	0.0460	0.0470	0.0460	0.0460	0.0460	1,175,600
01 Feb 2024	0.0450	0.0470	0.0450	0.0450	0.0450	1,420,200
31 Jan 2024	0.0460	0.0470	0.0450	0.0450	0.0450	1,040,200
30 Jan 2024	0.0470	0.0480	0.0470	0.0470	0.0470	911,100
29 Jan 2024	0.0490	0.0490	0.0470	0.0470	0.0470	1,082,200
26 Jan 2024	0.0490	0.0500	0.0480	0.0480	0.0480	1,908,400
25 Jan 2024	0.0500	0.0520	0.0480	0.0480	0.0480	2,831,800
24 Jan 2024	0.0480	0.0500	0.0470	0.0490	0.0490	1,988,100
23 Jan 2024	0.0490	0.0500	0.0470	0.0480	0.0480	736,400
22 Jan 2024	0.0500	0.0510	0.0470	0.0470	0.0470	2,260,200
19 Jan 2024	0.0510	0.0520	0.0480	0.0490	0.0490	3,740,300
18 Jan 2024	0.0490	0.0520	0.0490	0.0500	0.0500	3,585,400
17 Jan 2024	0.0490	0.0500	0.0480	0.0480	0.0480	667,500
16 Jan 2024	0.0520	0.0540	0.0500	0.0500	0.0500	2,156,500
15 Jan 2024	0.0570	0.0580	0.0520	0.0530	0.0530	8,480,800
12 Jan 2024	0.0450	0.0550	0.0450	0.0550	0.0550	10,438,500
11 Jan 2024	0.0450	0.0460	0.0450	0.0450	0.0450	1,532,400
10 Jan 2024	0.0460	0.0460	0.0450	0.0450	0.0450	1,856,100
09 Jan 2024	0.0470	0.0470	0.0460	0.0460	0.0460	690,100
08 Jan 2024	0.0470	0.0470	0.0470	0.0470	0.0470	398,000
05 Jan 2024	0.0460	0.0470	0.0460	0.0470	0.0470	4,798,800
04 Jan 2024	0.0460	0.0470	0.0450	0.0450	0.0450	1,677,200
03 Jan 2024	0.0450	0.0470	0.0450	0.0470	0.0470	1,382,000
02 Jan 2024	0.0470	0.0470	0.0450	0.0450	0.0450	314,300
29 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	200,000
28 Dec 2023	0.0450	0.0480	0.0450	0.0470	0.0470	6,608,000
27 Dec 2023	0.0450	0.0460	0.0450	0.0450	0.0450	2,613,500
26 Dec 2023	0.0450	0.0460	0.0450	0.0450	0.0450	240,000
22 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	1,136,100
21 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	255,100
20 Dec 2023	0.0470	0.0480	0.0460	0.0460	0.0460	3,186,300
19 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	10,000
18 Dec 2023	0.0470	0.0470	0.0460	0.0460	0.0460	1,545,200
15 Dec 2023	0.0460	0.0470	0.0450	0.0470	0.0470	1,088,900
14 Dec 2023	0.0460	0.0470	0.0450	0.0460	0.0460	2,168,400
13 Dec 2023	0.0460	0.0460	0.0450	0.0450	0.0450	1,527,000
12 Dec 2023	0.0460	0.0460	0.0450	0.0460	0.0460	676,600
11 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	487,800
08 Dec 2023	0.0450	0.0460	0.0450	0.0450	0.0450	1,528,000
07 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,290,400
06 Dec 2023	0.0450	0.0460	0.0450	0.0450	0.0450	263,500
05 Dec 2023	0.0460	0.0470	0.0450	0.0450	0.0450	1,739,200
04 Dec 2023	0.0450	0.0460	0.0450	0.0450	0.0450	457,300
01 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	372,900
30 Nov 2023	0.0460	0.0470	0.0450	0.0460	0.0460	1,879,600
29 Nov 2023	0.0460	0.0470	0.0460	0.0470	0.0470	974,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.17+47.00(+1.46%)

S&P 5005,010.60+43.37(+0.87%)

Dow38,239.98+253.58(+0.67%)

Nasdaq15,451.31+169.30(+1.11%)

Bitcoin USD66,256.63+228.96(+0.35%)

CMC Crypto 2001,394.24-20.52(-1.45%)

Nippecraft Limited (N32.SI)

Straits Times Index
3,272.17
+47.00(+1.46%)

S&P 500
5,010.60
+43.37(+0.87%)

Dow
38,239.98
+253.58(+0.67%)

Nasdaq
15,451.31
+169.30(+1.11%)

Bitcoin USD
66,256.63
+228.96(+0.35%)

CMC Crypto 200
1,394.24
-20.52(-1.45%)