tiprankstipranks
Nordic Group Limited (SG:MR7)
SGX:MR7
Singapore Market
MR7
Nordic Group Limited
RESEARCH TOOLSreports
Want to see SG:MR7 full AI Analyst Report?

Nordic Group Limited (MR7) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.57
0.58
0.56
0.56
0.56
-3.45%
219,300
1.20
May 19, 2026
0.59
0.59
0.58
0.58
0.58
-0.85%
22,000
0.12
May 18, 2026
0.59
0.59
0.59
0.59
0.59
+2.63%
56,300
0.31
May 15, 2026
0.58
0.58
0.57
0.57
0.57
-0.87%
60,400
0.33
May 14, 2026
0.57
0.58
0.57
0.58
0.58
+0.88%
85,100
0.47
May 13, 2026
0.58
0.58
0.57
0.57
0.57
-2.56%
146,500
0.82
May 12, 2026
0.59
0.59
0.58
0.59
0.59
-0.85%
371,500
2.14
May 11, 2026
0.60
0.61
0.59
0.59
0.59
-1.67%
155,300
0.90
May 08, 2026
0.63
0.63
0.60
0.60
0.60
-4.00%
150,700
0.88
May 07, 2026
0.61
0.63
0.61
0.63
0.63
+2.63%
130,899
0.76
May 06, 2026
0.63
0.63
0.62
0.62
0.61
-0.81%
90,500
0.51
May 05, 2026
0.63
0.63
0.62
0.63
0.61
0.00%
197,600
1.12
May 04, 2026
0.60
0.63
0.60
0.63
0.61
+4.24%
425,600
2.45
May 01, 2026
0.60
0.62
0.60
0.60
0.59
0.00%
0
0.00
Apr 30, 2026
0.61
0.62
0.60
0.60
0.59
-1.67%
197,100
1.06
Apr 29, 2026
0.60
0.62
0.60
0.61
0.60
+2.57%
496,200
2.76
Apr 28, 2026
0.59
0.60
0.59
0.60
0.58
+1.74%
302,600
1.69
Apr 27, 2026
0.59
0.60
0.58
0.59
0.57
0.00%
537,700
3.10
Apr 24, 2026
0.57
0.59
0.57
0.59
0.57
+3.42%
766,100
4.66
Apr 23, 2026
0.57
0.57
0.56
0.57
0.56
0.00%
118,500
0.72
Apr 22, 2026
0.56
0.58
0.56
0.57
0.56
+1.83%
344,400
2.15
Apr 21, 2026
0.55
0.57
0.55
0.56
0.55
+1.87%
136,200
0.83
Apr 20, 2026
0.55
0.55
0.55
0.55
0.54
-0.93%
130,700
0.76
Apr 17, 2026
0.55
0.55
0.55
0.55
0.54
0.00%
72,500
0.40
Apr 16, 2026
0.56
0.57
0.55
0.55
0.54
-0.92%
329,600
1.82
Apr 15, 2026
0.55
0.56
0.54
0.56
0.55
+3.81%
467,900
2.56
Apr 14, 2026
0.53
0.54
0.53
0.54
0.53
+1.94%
186,000
1.03
Apr 13, 2026
0.54
0.54
0.52
0.53
0.52
-0.96%
91,000
0.51
Apr 10, 2026
0.52
0.53
0.52
0.53
0.52
+1.96%
62,800
0.35
Apr 09, 2026
0.53
0.53
0.52
0.52
0.51
-0.97%
44,900
0.25
Apr 08, 2026
0.51
0.53
0.51
0.53
0.52
+2.79%
334,700
1.92
Apr 07, 2026
0.50
0.51
0.50
0.51
0.50
+2.04%
95,800
0.54
Apr 06, 2026
0.50
0.51
0.49
0.50
0.49
0.00%
211,200
1.20
Apr 03, 2026
0.50
0.50
0.49
0.50
0.49
0.00%
0
0.00
Apr 02, 2026
0.50
0.50
0.49
0.50
0.49
+1.03%
66,700
0.38
Apr 01, 2026
0.50
0.50
0.49
0.50
0.49
+1.04%
63,700
0.36
Mar 31, 2026
0.47
0.50
0.47
0.49
0.48
+5.48%
338,300
1.98
Mar 30, 2026
0.47
0.47
0.47
0.47
0.46
-1.08%
6,000
0.04
Mar 27, 2026
0.48
0.49
0.47
0.47
0.46
-2.12%
224,200
1.34
Mar 26, 2026
0.50
0.50
0.48
0.48
0.47
-4.07%
111,500
0.67
Mar 25, 2026
0.50
0.51
0.50
0.50
0.49
+1.03%
101,400
0.62
Mar 24, 2026
0.50
0.50
0.50
0.50
0.49
+1.04%
22,600
0.14
Mar 23, 2026
0.50
0.50
0.49
0.49
0.48
-2.04%
265,400
1.65
Mar 20, 2026
0.51
0.51
0.50
0.50
0.49
-2.96%
153,000
0.93
Mar 19, 2026
0.52
0.52
0.51
0.52
0.51
-0.78%
128,899
0.77
Mar 18, 2026
0.52
0.53
0.52
0.52
0.51
+0.79%
181,500
1.10
Mar 17, 2026
0.51
0.53
0.51
0.52
0.51
+2.02%
337,300
2.11
Mar 16, 2026
0.51
0.53
0.51
0.51
0.50
0.00%
302,600
1.94
Mar 13, 2026
0.49
0.52
0.49
0.51
0.50
+4.20%
307,700
2.01
Mar 12, 2026
0.48
0.50
0.48
0.49
0.48
+2.15%
223,300
1.48
Rows:
50