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
Apr 29, 2026
0.60
0.62
0.60
0.61
0.61
+2.52%
496,200
2.76
Apr 28, 2026
0.59
0.60
0.59
0.60
0.60
+1.71%
302,600
1.69
Apr 27, 2026
0.59
0.60
0.58
0.59
0.59
0.00%
537,700
3.10
Apr 24, 2026
0.57
0.59
0.57
0.59
0.59
+3.54%
766,100
4.66
Apr 23, 2026
0.57
0.57
0.56
0.57
0.57
0.00%
118,500
0.72
Apr 22, 2026
0.56
0.58
0.56
0.57
0.57
+1.80%
344,400
2.15
Apr 21, 2026
0.55
0.57
0.55
0.56
0.56
+1.83%
136,200
0.83
Apr 20, 2026
0.55
0.55
0.55
0.55
0.55
-0.91%
130,700
0.76
Apr 17, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
72,500
0.40
Apr 16, 2026
0.56
0.57
0.55
0.55
0.55
-0.90%
329,600
1.82
Apr 15, 2026
0.55
0.56
0.54
0.56
0.56
+3.74%
467,900
2.56
Apr 14, 2026
0.53
0.54
0.53
0.54
0.54
+1.90%
186,000
1.03
Apr 13, 2026
0.54
0.54
0.52
0.53
0.53
-0.94%
91,000
0.51
Apr 10, 2026
0.52
0.53
0.52
0.53
0.53
+1.92%
62,800
0.35
Apr 09, 2026
0.53
0.53
0.52
0.52
0.52
-0.95%
44,900
0.25
Apr 08, 2026
0.51
0.53
0.51
0.53
0.53
+2.94%
334,700
1.92
Apr 07, 2026
0.50
0.51
0.50
0.51
0.51
+2.00%
95,800
0.54
Apr 06, 2026
0.50
0.51
0.49
0.50
0.50
0.00%
211,200
1.20
Apr 03, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
0
0.00
Apr 02, 2026
0.50
0.50
0.49
0.50
0.50
+1.01%
66,700
0.38
Apr 01, 2026
0.50
0.50
0.49
0.50
0.50
+1.02%
63,700
0.36
Mar 31, 2026
0.47
0.50
0.47
0.49
0.49
+5.38%
338,300
1.98
Mar 30, 2026
0.47
0.47
0.47
0.47
0.47
-1.06%
6,000
0.04
Mar 27, 2026
0.48
0.49
0.47
0.47
0.47
-2.08%
224,200
1.34
Mar 26, 2026
0.50
0.50
0.48
0.48
0.48
-4.00%
111,500
0.67
Mar 25, 2026
0.50
0.51
0.50
0.50
0.50
+1.01%
101,400
0.62
Mar 24, 2026
0.50
0.50
0.50
0.50
0.50
+1.02%
22,600
0.14
Mar 23, 2026
0.50
0.50
0.49
0.49
0.49
-2.00%
265,400
1.65
Mar 20, 2026
0.51
0.51
0.50
0.50
0.50
-2.91%
153,000
0.93
Mar 19, 2026
0.52
0.52
0.51
0.52
0.52
-0.96%
128,900
0.77
Mar 18, 2026
0.52
0.53
0.52
0.52
0.52
+0.97%
181,500
1.10
Mar 17, 2026
0.51
0.53
0.51
0.52
0.52
+1.98%
337,300
2.11
Mar 16, 2026
0.51
0.53
0.51
0.51
0.51
0.00%
302,600
1.94
Mar 13, 2026
0.49
0.52
0.49
0.51
0.51
+4.12%
307,700
2.01
Mar 12, 2026
0.48
0.50
0.48
0.49
0.49
+2.11%
223,300
1.48
Mar 11, 2026
0.47
0.48
0.47
0.48
0.48
-1.04%
32,000
0.21
Mar 10, 2026
0.47
0.48
0.47
0.48
0.48
+3.23%
78,400
0.52
Mar 09, 2026
0.46
0.47
0.45
0.47
0.47
+1.09%
172,800
1.05
Mar 06, 2026
0.45
0.47
0.45
0.46
0.46
0.00%
196,200
1.09
Mar 05, 2026
0.46
0.47
0.46
0.46
0.46
+1.10%
153,300
0.79
Mar 04, 2026
0.47
0.48
0.45
0.46
0.46
-4.21%
170,900
0.88
Mar 03, 2026
0.48
0.49
0.47
0.48
0.48
-2.06%
419,800
2.23
Mar 02, 2026
0.48
0.49
0.48
0.49
0.49
-2.02%
130,300
0.70
Feb 27, 2026
0.48
0.50
0.48
0.50
0.50
+3.13%
179,300
0.98
Feb 26, 2026
0.50
0.50
0.48
0.48
0.48
-4.95%
193,700
1.07
Feb 25, 2026
0.50
0.51
0.50
0.51
0.51
+2.02%
67,300
0.37
Feb 24, 2026
0.50
0.50
0.49
0.50
0.50
-1.00%
10,300
0.06
Feb 23, 2026
0.50
0.50
0.49
0.50
0.50
0.00%
0
0.00
Feb 20, 2026
0.49
0.50
0.49
0.50
0.50
+1.01%
19,600
0.11
Feb 19, 2026
0.50
0.50
0.49
0.50
0.50
+1.02%
101,200
0.56
Rows:
50