Singapore markets close in 2 hours 39 minutes

(NIE)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202422.9823.0022.8022.9222.9240,000
24 Jun 202422.8622.9222.7222.9222.9253,200
21 Jun 202422.7822.9222.7222.8622.8660,100
20 Jun 202422.9622.9722.6622.8122.8154,500
18 Jun 202422.9723.0022.8122.8822.8870,400
17 Jun 202422.9923.0022.6822.8922.8968,600
14 Jun 202422.7922.9722.6322.9322.9391,400
13 Jun 202422.9922.9922.7722.8822.8855,400
13 Jun 20240.5 Dividend
12 Jun 202423.3123.3523.1123.3522.8557,500
11 Jun 202423.2823.3222.9323.0522.5654,900
10 Jun 202423.0123.3722.9523.3322.83138,300
07 Jun 202422.9222.9722.8022.9222.4379,600
06 Jun 202422.7423.0722.6222.9122.42113,900
05 Jun 202422.4622.6922.4622.6622.1754,800
04 Jun 202422.4322.6522.4322.5122.0350,800
03 Jun 202422.4222.6022.2922.4321.9532,500
31 May 202422.2922.3722.1222.3721.8933,300
30 May 202422.3322.3822.2122.2621.7841,000
29 May 202422.2422.3922.2022.2621.7854,500
28 May 202422.6822.6822.4722.5222.0433,100
24 May 202422.4522.6822.4222.5422.0650,500
23 May 202422.6422.6822.2722.3221.84109,400
22 May 202422.6122.7722.4622.5922.1160,400
21 May 202422.7022.7522.4822.5922.11102,300
20 May 202422.6722.7722.5922.6322.1556,500
17 May 202422.6922.6922.5122.5922.1126,300
16 May 202422.6922.7022.5622.5722.0977,200
15 May 202422.5122.6722.3822.6722.1859,100
14 May 202422.2322.3422.2022.3221.8440,900
13 May 202422.3222.3222.1322.1721.7070,700
10 May 202422.4422.4422.1322.1721.7047,900
09 May 202422.2922.3122.2022.3021.8254,600
08 May 202422.1322.2522.0322.2121.7351,700
07 May 202422.2822.3022.1622.2021.7247,300
06 May 202422.0122.1622.0122.1421.6771,000
03 May 202422.0722.1121.9122.0221.5545,600
02 May 202421.8921.8921.6921.8521.3838,800
01 May 202421.7321.9221.6821.7221.2549,500
30 Apr 202421.8221.9621.7321.7421.2738,700
29 Apr 202421.9922.0221.8821.9321.4641,300
26 Apr 202421.7322.0221.7321.9121.4447,300
25 Apr 202421.6621.7221.5621.6621.2060,600
24 Apr 202422.0222.0221.7721.8421.3758,400
23 Apr 202421.7321.9121.7321.8921.4252,400
22 Apr 202421.5521.6121.5021.5921.1368,000
19 Apr 202421.6021.7021.3621.3820.9225,300
18 Apr 202421.6721.7821.5721.5721.1137,400
17 Apr 202421.7921.8521.6121.6721.2140,600
16 Apr 202421.7521.8921.6721.6921.2381,000
15 Apr 202422.2522.2921.7221.7521.2853,500
12 Apr 202422.4022.4922.0622.0721.6044,000
11 Apr 202422.3122.4622.2622.4421.9642,100
10 Apr 202422.3722.5022.1922.2421.7687,100
09 Apr 202422.6422.6522.3922.4321.9563,000
08 Apr 202422.3322.8022.3322.4721.99156,800
05 Apr 202422.2122.4222.2022.3321.8565,700
04 Apr 202422.4422.5722.1522.2121.7398,900
03 Apr 202422.2122.4022.2022.3621.8896,100
02 Apr 202422.1722.3122.1222.2921.8180,000
01 Apr 202422.3222.5622.3222.4021.92117,300
28 Mar 202422.3722.4222.2422.3921.91128,400
27 Mar 202422.1722.2922.1022.2921.8198,700
26 Mar 202422.2022.2622.1322.1521.6861,700
25 Mar 202422.1422.2022.0622.1221.6533,800
22 Mar 202422.2322.2322.0922.1321.6644,600
21 Mar 202422.1122.2322.1022.1321.6664,100
20 Mar 202421.7822.0021.7021.9921.5249,100
19 Mar 202421.6621.7421.5521.7321.2650,600
18 Mar 202421.6021.7721.5921.7121.2574,700
15 Mar 202421.6521.6921.4421.4821.0299,000
14 Mar 202421.8021.9721.6121.6521.1975,700
13 Mar 202421.9622.1021.7921.8021.3367,500
12 Mar 202421.8721.9621.7321.9321.4672,600
11 Mar 202421.7121.8121.6821.7421.2794,500
08 Mar 202421.8822.0421.6421.7121.2585,000
08 Mar 20240.5 Dividend
07 Mar 202422.2822.3422.1822.2521.28206,900
06 Mar 202422.2922.3622.0222.1321.17238,500
05 Mar 202422.4522.4722.1222.2621.2973,900
04 Mar 202422.3122.4322.2522.4221.4571,800
01 Mar 202422.1122.3122.0822.3021.3361,500
29 Feb 202421.9522.1421.9522.0821.1247,300
28 Feb 202421.8522.0121.8521.9521.0056,400
27 Feb 202422.0922.1621.9922.0121.0557,200
26 Feb 202422.0322.1021.9622.0021.0547,000
23 Feb 202422.1122.1521.9622.0221.0656,400
22 Feb 202422.0622.1521.9321.9621.01106,900
21 Feb 202421.8121.8521.6821.7920.8449,800
20 Feb 202421.9421.9821.7621.8120.8652,900
16 Feb 202422.2422.2422.0222.0521.0931,800
15 Feb 202422.1622.2722.0322.2021.2453,300
14 Feb 202421.9522.1421.9522.1221.1634,500
13 Feb 202422.0022.0621.7421.8420.8953,300
12 Feb 202422.0422.2422.0422.1621.2072,800
09 Feb 202422.0022.0821.9821.9921.0453,800
08 Feb 202422.0322.0321.8121.8920.9458,400
07 Feb 202421.7521.9721.7021.9120.9657,600
06 Feb 202421.4621.6421.4621.6020.6649,300
05 Feb 202421.4821.5321.3621.4920.5668,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...