N32.SI - Nippecraft Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.07200.07200.07000.07000.07002,378,100
01 Jun 20230.06900.07200.06900.07000.07002,934,900
31 May 20230.07100.07200.07000.07100.07102,897,100
30 May 20230.07200.07300.07100.07100.07102,778,900
29 May 20230.07300.07500.07200.07200.07202,935,300
26 May 20230.07300.07400.07300.07300.07302,959,200
25 May 20230.07300.07500.07200.07200.07203,280,500
24 May 20230.07200.07500.07200.07200.07205,138,200
23 May 20230.07300.07400.07100.07200.07203,172,700
22 May 20230.07400.07400.07300.07300.07304,337,900
19 May 20230.07500.07600.07300.07400.07404,353,300
18 May 20230.07500.07700.07500.07500.07506,876,200
17 May 20230.07500.07500.07300.07400.07403,964,400
16 May 20230.07700.07800.07500.07500.07505,275,100
15 May 20230.07300.08000.07300.07600.076012,688,200
12 May 20230.07400.07500.07200.07200.07204,401,400
11 May 20230.07600.07700.07400.07400.07401,712,900
10 May 20230.07300.07800.07300.07600.076013,315,500
09 May 20230.07400.07400.07300.07300.07302,314,300
08 May 20230.07400.07500.07300.07400.07403,018,100
05 May 20230.07500.07500.07300.07400.07402,603,000
04 May 20230.07300.07600.07300.07500.07502,430,500
03 May 20230.07300.07400.07200.07400.07402,732,500
02 May 20230.07800.07800.07200.07300.07304,230,800
28 Apr 20230.07600.07800.07500.07700.07702,632,000
27 Apr 20230.07700.07900.07600.07700.07703,489,700
26 Apr 20230.07300.07700.07200.07500.07509,676,700
25 Apr 20230.07500.07500.07300.07400.07404,552,700
24 Apr 20230.07700.07700.07500.07500.07501,418,700
21 Apr 20230.07700.07800.07500.07600.07603,183,900
20 Apr 20230.07300.08000.07200.07600.076010,724,500
19 Apr 20230.07400.07500.07300.07400.07405,710,000
18 Apr 20230.07500.07600.07200.07300.07302,854,600
17 Apr 20230.07600.07600.07400.07500.07501,078,600
14 Apr 20230.07600.07800.07500.07600.07602,406,800
13 Apr 20230.07700.07700.07500.07600.07601,721,700
12 Apr 20230.08000.08000.07600.07800.07801,799,800
11 Apr 20230.08000.08200.07900.08000.08002,838,100
10 Apr 20230.07800.08100.07800.07900.07902,702,700
06 Apr 20230.08100.08300.07800.08000.08002,544,000
05 Apr 20230.08500.08500.08000.08100.08102,365,500
04 Apr 20230.08600.08900.08600.08600.08601,806,200
03 Apr 20230.08400.08900.08300.08800.08806,641,400
31 Mar 20230.08400.08800.08400.08500.08504,439,600
30 Mar 20230.08100.08500.08100.08400.08405,722,800
29 Mar 20230.08000.08300.07800.08200.08204,207,200
28 Mar 20230.07800.08100.07700.08100.08103,938,500
27 Mar 20230.07800.07900.07600.07700.07701,137,200
24 Mar 20230.08100.08300.07700.07900.07903,136,400
23 Mar 20230.07300.08400.07300.08100.08108,309,000
22 Mar 20230.07400.07400.07200.07400.07402,570,900
21 Mar 20230.07500.07500.07200.07300.0730807,500
20 Mar 20230.07600.07600.07200.07300.07301,947,100
17 Mar 20230.07400.07700.07400.07700.07703,473,000
16 Mar 20230.07500.07600.07300.07400.07403,303,300
15 Mar 20230.07700.07700.07500.07500.07502,574,000
14 Mar 20230.07800.07800.07500.07500.07502,833,000
13 Mar 20230.07700.07900.07400.07800.07802,099,000
10 Mar 20230.08000.08200.07800.07800.07802,869,500
09 Mar 20230.07400.08100.07400.08100.08107,670,200
08 Mar 20230.07300.07400.07200.07400.07402,297,700
07 Mar 20230.07700.07800.07400.07500.07502,180,900
06 Mar 20230.07500.07800.07400.07600.07603,875,200
03 Mar 20230.07500.07700.07200.07300.07303,812,400
02 Mar 20230.07900.08000.07200.07400.07403,047,000
01 Mar 20230.07900.08200.07800.08100.08103,371,000
28 Feb 20230.08300.08400.07800.07800.07803,022,600
27 Feb 20230.08700.08900.08200.08200.08206,282,500
24 Feb 20230.09000.09000.08600.08900.08904,262,300
23 Feb 20230.09000.09100.08800.08800.08802,020,800
22 Feb 20230.09200.09300.08800.08900.08906,019,600
21 Feb 20230.08900.09600.08900.09300.093016,700,000
20 Feb 20230.09200.09300.08900.08900.08903,732,300
17 Feb 20230.09500.09700.09100.09200.09206,618,300
16 Feb 20230.09800.09900.09600.09600.09602,322,600
15 Feb 20230.09600.10000.09600.09800.098017,075,700
14 Feb 20230.09300.09700.09100.09500.095013,161,400
13 Feb 20230.09300.09400.09200.09200.09204,895,400
10 Feb 20230.09000.09200.08900.09200.09208,032,900
09 Feb 20230.09200.09300.09000.09000.09008,471,200
08 Feb 20230.09400.09600.09200.09200.09206,089,700
07 Feb 20230.09700.09700.09300.09400.09402,484,300
06 Feb 20230.09500.09900.09500.09600.09607,308,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...