Singapore markets closed

iWOW Technology Limited (NXR.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.23500.0000 (0.00%)
At close: 09:55AM SGT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.23500.23500.23500.23500.23501,000
01 Dec 2022------
30 Nov 20220.24000.24000.24000.24000.2400-
29 Nov 20220.24000.24000.24000.24000.2400-
28 Nov 20220.24000.24000.24000.24000.2400-
25 Nov 20220.23500.24000.23500.24000.240011,000
24 Nov 20220.24000.24000.24000.24000.2400-
23 Nov 20220.24000.24000.24000.24000.2400-
22 Nov 20220.24000.24000.24000.24000.2400-
21 Nov 20220.24000.24000.24000.24000.240020,000
18 Nov 20220.24000.24000.24000.24000.240011,000
17 Nov 20220.25000.25000.25000.25000.25003,000
16 Nov 20220.23500.25000.23500.25000.250072,300
15 Nov 20220.25000.25000.23500.23500.23505,100
14 Nov 20220.24500.25000.23000.25000.250070,700
11 Nov 20220.24000.24500.24000.24500.2450127,000
10 Nov 20220.24000.24000.23000.23500.235030,900
09 Nov 20220.22500.22500.22500.22500.2250-
08 Nov 20220.22500.22500.22500.22500.2250-
07 Nov 20220.22500.22500.22500.22500.225010,000
04 Nov 20220.23500.23500.23500.23500.2350-
03 Nov 20220.23500.23500.23500.23500.235060,100
02 Nov 20220.24000.24000.24000.24000.2400-
01 Nov 20220.24000.24000.24000.24000.240040,900
31 Oct 20220.22000.22000.22000.22000.22001,000
28 Oct 20220.24000.24000.24000.24000.2400-
27 Oct 20220.24000.24000.24000.24000.2400-
26 Oct 20220.23000.24000.23000.24000.2400150,000
25 Oct 20220.22000.22000.22000.22000.2200-
21 Oct 20220.22000.22000.22000.22000.2200-
20 Oct 20220.22000.22000.22000.22000.2200-
19 Oct 20220.22000.22000.22000.22000.2200-
18 Oct 20220.22000.22000.22000.22000.2200100
17 Oct 20220.22000.22000.22000.22000.2200-
14 Oct 20220.21500.22000.21500.22000.22003,500
13 Oct 20220.22000.22000.22000.22000.220061,400
12 Oct 20220.22500.22500.22500.22500.225024,300
11 Oct 20220.22500.22500.22500.22500.22501,000
10 Oct 20220.23000.23000.23000.23000.2300-
07 Oct 20220.23000.23000.23000.23000.2300-
06 Oct 20220.23000.23000.23000.23000.2300-
05 Oct 20220.23000.23000.23000.23000.2300-
04 Oct 20220.23000.23000.23000.23000.2300100
03 Oct 20220.22500.23500.22500.23500.235040,500
30 Sept 20220.24000.24000.22000.22500.225050,500
29 Sept 20220.22500.23500.22500.22500.225085,300
28 Sept 20220.24000.24000.24000.24000.2400-
27 Sept 20220.24000.24000.24000.24000.2400-
26 Sept 20220.23500.24000.23000.24000.240034,500
23 Sept 20220.23500.24500.23500.23500.235068,200
22 Sept 20220.22500.22500.22000.22500.2250194,800
21 Sept 20220.24000.24000.24000.24000.2400-
20 Sept 20220.21500.24000.21500.24000.24005,000
19 Sept 20220.23500.24000.23500.24000.24007,000
16 Sept 20220.23500.23500.23500.23500.235043,900
15 Sept 20220.23000.24500.23000.24500.2450180,100
14 Sept 20220.24500.24500.24500.24500.2450-
13 Sept 20220.24500.24500.24500.24500.2450-
12 Sept 20220.24500.24500.24500.24500.2450-
09 Sept 20220.24000.24500.24000.24500.2450216,600
08 Sept 20220.24500.24500.22500.22500.2250168,800
08 Sept 20220.0036 Dividend
07 Sept 20220.22000.22000.22000.22000.2164100,000
06 Sept 20220.24500.24500.24500.24500.2410300
05 Sept 20220.24000.25000.24000.25000.24592,100
02 Sept 20220.24500.24500.24000.24000.236116,800
01 Sept 20220.24000.25000.24000.24500.2410266,800
31 Aug 20220.22500.24000.22500.24000.23615,000
30 Aug 20220.23000.23000.23000.23000.2262-
29 Aug 20220.23000.23000.23000.23000.226215,000
26 Aug 20220.24000.24000.23000.23000.2262140,000
25 Aug 20220.23500.24000.23500.24000.236175,200
24 Aug 20220.23000.23000.23000.23000.22621,000
23 Aug 20220.21500.23000.21500.23000.226221,700
22 Aug 20220.21500.23500.21500.23500.23123,000
19 Aug 20220.24000.24000.24000.24000.2361-
18 Aug 20220.21000.24000.21000.24000.2361112,100
17 Aug 20220.23500.23500.21000.21000.20662,200
16 Aug 20220.23500.23500.22500.23500.231256,100
15 Aug 20220.22000.22000.22000.22000.2164-
12 Aug 20220.22000.23500.22000.22000.216456,300
11 Aug 20220.21000.21000.21000.21000.2066-
10 Aug 20220.21000.21000.21000.21000.2066500
08 Aug 20220.21000.23500.21000.23500.231217,000
05 Aug 20220.23500.23500.23500.23500.2312-
04 Aug 20220.23500.23500.23500.23500.2312100
03 Aug 20220.23500.23500.23500.23500.2312300
02 Aug 20220.22000.22000.22000.22000.2164-
01 Aug 20220.21500.22000.21500.22000.21643,100
29 Jul 20220.22000.23500.21000.21500.211596,500
28 Jul 20220.22000.22000.22000.22000.2164-
27 Jul 20220.22000.22000.22000.22000.2164-
26 Jul 20220.22000.22000.22000.22000.216413,600
25 Jul 20220.21000.22000.21000.22000.2164100,000
22 Jul 20220.21000.21000.21000.21000.2066-
21 Jul 20220.21000.21000.21000.21000.2066-
20 Jul 20220.21000.21000.21000.21000.20665,000
19 Jul 20220.20500.22000.19600.22000.216499,800
18 Jul 20220.21000.21000.20500.20500.201639,800
15 Jul 20220.21000.21000.21000.21000.2066600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...