Singapore markets closed

Nan Hai Corp. Ltd. Registered S (SO7.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0054-0.0002 (-3.57%)
At close: 8:21AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.00540.00540.00540.00540.0054-
13 May 20210.00560.00560.00560.00560.0056-
12 May 20210.00560.00560.00560.00560.0056-
11 May 20210.00560.00560.00560.00560.0056-
10 May 20210.00560.00580.00560.00580.005831,512
07 May 20210.00560.00560.00560.00560.0056-
06 May 20210.00560.00580.00560.00580.005839,390
05 May 20210.00560.00560.00560.00560.0056-
04 May 20210.00560.00560.00560.00560.0056-
03 May 20210.00560.00560.00560.00560.0056100,000
30 Apr 20210.00540.00560.00540.00560.005623,634
29 Apr 20210.00540.00540.00540.00540.0054-
28 Apr 20210.00540.00540.00540.00540.0054-
27 Apr 20210.00540.00540.00540.00540.0054-
26 Apr 20210.00540.00540.00540.00540.0054-
23 Apr 20210.00540.00540.00540.00540.0054-
22 Apr 20210.00540.00540.00540.00540.0054-
21 Apr 20210.00560.00560.00560.00560.0056320,584
20 Apr 20210.00520.00520.00520.00520.0052-
19 Apr 20210.00540.00540.00540.00540.0054-
16 Apr 20210.00520.00520.00520.00520.0052-
15 Apr 20210.00520.00520.00520.00520.0052-
14 Apr 20210.00520.00520.00520.00520.0052-
13 Apr 20210.00540.00640.00540.00640.0064175,028
12 Apr 20210.00520.00520.00520.00520.0052-
09 Apr 20210.00520.00520.00520.00520.0052-
08 Apr 20210.00520.00540.00520.00540.0054156,375
07 Apr 20210.00500.00500.00500.00500.0050-
06 Apr 20210.00520.00520.00520.00520.0052-
01 Apr 20210.00520.00520.00520.00520.0052-
31 Mar 20210.00520.00540.00520.00540.0054162,286
30 Mar 20210.00500.00500.00500.00500.0050-
29 Mar 20210.00500.00500.00500.00500.0050-
26 Mar 20210.00500.00560.00500.00560.005647,768
25 Mar 20210.00500.00500.00500.00500.0050-
24 Mar 20210.00480.00480.00480.00480.0048-
23 Mar 20210.00480.00480.00480.00480.0048-
22 Mar 20210.00480.00480.00480.00480.0048-
19 Mar 20210.00480.00480.00480.00480.0048-
18 Mar 20210.00480.00480.00480.00480.0048-
17 Mar 20210.00480.00480.00480.00480.0048-
16 Mar 20210.00480.00480.00480.00480.0048-
15 Mar 20210.00480.00480.00480.00480.0048-
12 Mar 20210.00480.00480.00480.00480.0048196,950
11 Mar 20210.00480.00480.00480.00480.0048-
10 Mar 20210.00480.00480.00480.00480.0048-
09 Mar 20210.00480.00580.00480.00580.00581,200
08 Mar 20210.00480.00500.00480.00500.005070,902
05 Mar 20210.00480.00600.00480.00600.0060601,000
04 Mar 20210.00480.00480.00480.00480.0048-
03 Mar 20210.00480.00480.00480.00480.0048-
02 Mar 20210.00480.00480.00480.00480.0048-
01 Mar 20210.00480.00480.00480.00480.0048-
26 Feb 20210.00480.00500.00480.00500.00507,878
25 Feb 20210.00480.00480.00480.00480.0048-
24 Feb 20210.00480.00480.00480.00480.0048-
23 Feb 20210.00480.00480.00480.00480.0048-
22 Feb 20210.00520.00520.00520.00520.0052-
19 Feb 20210.00540.00540.00540.00540.0054-
18 Feb 20210.00520.00520.00520.00520.0052-
17 Feb 20210.00580.00580.00580.00580.0058-
16 Feb 20210.00580.00580.00580.00580.0058100,000
15 Feb 20210.00480.00560.00480.00560.0056239,390
12 Feb 20210.00500.00500.00500.00500.00506,617
11 Feb 20210.00480.00480.00480.00480.0048-
10 Feb 20210.00480.00480.00480.00480.0048-
09 Feb 20210.00520.00520.00520.00520.0052100,000
08 Feb 20210.00500.00500.00500.00500.005011,029
05 Feb 20210.00480.00480.00480.00480.0048-
04 Feb 20210.00440.00440.00440.00440.0044-
03 Feb 20210.00440.00440.00440.00440.0044-
02 Feb 20210.00440.00440.00440.00440.0044-
01 Feb 20210.00440.00440.00440.00440.0044-
29 Jan 20210.00440.00440.00440.00440.0044-
28 Jan 20210.00440.00520.00440.00520.0052235,000
27 Jan 20210.00440.00440.00440.00440.0044-
26 Jan 20210.00440.00440.00440.00440.0044-
25 Jan 20210.00440.00440.00440.00440.0044-
22 Jan 20210.00440.00440.00440.00440.0044-
21 Jan 20210.00440.00460.00440.00460.00461,576
20 Jan 20210.00440.00500.00440.00500.005090,000
19 Jan 20210.00440.00440.00440.00440.0044-
18 Jan 20210.00440.00440.00440.00440.0044-
15 Jan 20210.00440.00440.00440.00440.0044-
14 Jan 20210.00440.00440.00440.00440.0044-
13 Jan 20210.00420.00420.00420.00420.0042-
12 Jan 20210.00420.00420.00420.00420.0042-
11 Jan 20210.00420.00420.00420.00420.0042-
08 Jan 20210.00460.00480.00460.00460.0046104,198
07 Jan 20210.00440.00440.00440.00440.0044-
06 Jan 20210.00420.00420.00420.00420.0042-
05 Jan 20210.00440.00440.00440.00440.0044-
04 Jan 20210.00440.00440.00440.00440.004426,785
30 Dec 20200.00480.00480.00480.00480.0048-
29 Dec 20200.00480.00480.00480.00480.0048-
28 Dec 20200.00500.00500.00500.00500.0050130,459
23 Dec 20200.00500.00500.00500.00500.0050-
22 Dec 20200.00500.00500.00500.00500.0050-
21 Dec 20200.00500.00500.00500.00500.0050-
18 Dec 20200.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...