UK markets close in 2 hours 3 minutes

Nordic Group Limited (MR7.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.3400+0.0100 (+3.03%)
At close: 03:41PM SGT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.31000.34000.31000.34000.340059,900
22 Apr 20240.31000.33000.31000.33000.330021,300
19 Apr 20240.31000.31000.31000.31000.310015,100
18 Apr 20240.31500.31500.31500.31500.315031,000
17 Apr 20240.31500.31500.31500.31500.3150-
16 Apr 20240.31500.31500.31500.31500.3150-
15 Apr 20240.31500.31500.31500.31500.3150150,100
12 Apr 20240.32000.32000.32000.32000.3200-
11 Apr 20240.32000.32000.32000.32000.3200-
09 Apr 20240.32000.32000.32000.32000.3200-
08 Apr 20240.32000.32000.32000.32000.320036,000
05 Apr 20240.32500.32500.32500.32500.325014,000
04 Apr 20240.35000.35000.35000.35000.3500-
03 Apr 20240.35000.35000.35000.35000.3500-
02 Apr 20240.35000.35000.35000.35000.3500-
01 Apr 20240.32000.35000.31500.35000.350065,100
28 Mar 20240.32500.32500.32000.32000.3200100,100
27 Mar 20240.32500.32500.32500.32500.3250-
26 Mar 20240.32500.32500.32500.32500.3250-
25 Mar 20240.32500.32500.32500.32500.325075,000
22 Mar 20240.33000.33000.33000.33000.3300-
21 Mar 20240.33000.33000.33000.33000.33003,000
20 Mar 20240.33000.33000.33000.33000.3300-
19 Mar 20240.33000.33000.33000.33000.3300-
18 Mar 20240.33500.33500.33000.33000.330098,100
15 Mar 20240.34000.34000.34000.34000.340020,000
14 Mar 20240.34500.34500.34500.34500.34503,600
13 Mar 20240.33500.33500.33500.33500.3350-
12 Mar 20240.33500.33500.33500.33500.3350-
11 Mar 20240.33500.33500.33500.33500.3350-
08 Mar 20240.33500.33500.33500.33500.3350-
07 Mar 20240.33500.33500.33500.33500.3350-
06 Mar 20240.33500.33500.33500.33500.3350-
05 Mar 20240.33500.33500.33500.33500.33503,400
04 Mar 20240.34000.34000.33500.33500.33509,000
01 Mar 20240.34000.34000.34000.34000.340030,000
29 Feb 20240.34000.34000.33500.33500.335010,000
28 Feb 20240.34500.34500.34000.34000.3400138,000
27 Feb 20240.35500.35500.35000.35000.350060,000
26 Feb 20240.34500.34500.34500.34500.3450-
23 Feb 20240.35000.35000.34500.34500.345020,000
22 Feb 20240.35000.35000.35000.35000.3500-
21 Feb 20240.35000.35000.35000.35000.350010,000
20 Feb 20240.35000.35000.35000.35000.3500-
19 Feb 20240.35000.35000.35000.35000.3500-
16 Feb 20240.35500.35500.35000.35000.350039,900
15 Feb 20240.35500.36500.35500.36500.365010,100
14 Feb 20240.35000.35000.35000.35000.3500-
13 Feb 20240.35000.35000.35000.35000.3500-
09 Feb 20240.35000.35000.35000.35000.3500-
08 Feb 20240.35000.35000.35000.35000.3500-
07 Feb 20240.35500.35500.35000.35000.350040,000
06 Feb 20240.35500.35500.35500.35500.3550-
05 Feb 20240.35500.35500.35500.35500.355047,000
02 Feb 20240.35500.35500.35500.35500.355022,100
01 Feb 20240.35500.35500.35500.35500.355030,000
31 Jan 20240.35500.35500.35500.35500.355011,000
30 Jan 20240.35000.35000.35000.35000.3500-
29 Jan 20240.35000.35000.35000.35000.3500-
26 Jan 20240.35000.35000.35000.35000.3500-
25 Jan 20240.36500.36500.35000.35000.350054,900
24 Jan 20240.36000.36000.36000.36000.36002,600
23 Jan 20240.36500.36500.36000.36500.365057,700
22 Jan 20240.35500.35500.35500.35500.35501,000
19 Jan 20240.37000.37000.37000.37000.3700-
18 Jan 20240.37000.37000.37000.37000.3700-
17 Jan 20240.37000.37000.37000.37000.3700-
16 Jan 20240.38000.38000.37000.37000.370020,000
15 Jan 20240.36500.36500.36500.36500.36505,000
12 Jan 20240.36000.36000.36000.36000.36002,000
11 Jan 20240.36000.36000.36000.36000.360020,000
10 Jan 20240.36500.36500.36500.36500.3650-
09 Jan 20240.36500.36500.36500.36500.3650-
08 Jan 20240.36000.36500.36000.36500.365025,100
05 Jan 20240.36000.36000.36000.36000.3600-
04 Jan 20240.36000.36000.36000.36000.360030,000
03 Jan 20240.36000.36500.36000.36500.365051,500
02 Jan 20240.35000.36000.35000.36000.360076,700
29 Dec 20230.35000.36000.35000.36000.360018,900
28 Dec 20230.36000.36000.35500.35500.355023,000
27 Dec 20230.35500.36500.35500.36500.365010,200
26 Dec 20230.35500.35500.35500.35500.355014,000
22 Dec 20230.36000.36500.36000.36500.365062,600
21 Dec 20230.36000.36000.36000.36000.3600-
20 Dec 20230.36000.36000.36000.36000.360064,500
19 Dec 20230.35500.37000.35500.37000.3700130,200
18 Dec 20230.35000.35500.35000.35500.355046,000
15 Dec 20230.35000.35500.35000.35000.350041,900
14 Dec 20230.36500.36500.35000.35500.3550214,000
13 Dec 20230.36500.37000.35000.35000.3500168,800
12 Dec 20230.37500.37500.36500.36500.3650155,300
11 Dec 20230.38500.38500.37500.37500.3750219,700
08 Dec 20230.39500.39500.39500.39500.3950-
07 Dec 20230.39500.39500.39500.39500.39502,500
06 Dec 20230.40000.40000.40000.40000.4000-
05 Dec 20230.40000.40000.40000.40000.4000-
04 Dec 20230.40000.40000.40000.40000.400013,000
01 Dec 20230.40000.40000.40000.40000.4000-
30 Nov 20230.40000.40000.40000.40000.4000-
29 Nov 20230.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...