Skip to main content
Nordic Group Limited (SGX:MR7)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.410
-0.005 (-1.20%)
At close: Dec 5, 2025

Nordic Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.420.420.410.410.41-1.20%179,700
Dec 4, 20250.420.420.410.420.422.47%49,600
Dec 3, 20250.400.410.400.410.411.25%29,600
Dec 1, 20250.400.400.400.400.40-15,000
Nov 28, 20250.400.410.400.400.40-2.44%97,400
Nov 27, 20250.410.410.410.410.412.50%1,400
Nov 25, 20250.400.410.400.400.40-40,300
Nov 24, 20250.390.410.390.400.401.27%8,000
Nov 21, 20250.400.400.390.400.40-1.25%146,600
Nov 20, 20250.410.410.400.400.40-1.23%10,200
Nov 19, 20250.410.410.410.410.41-700
Nov 18, 20250.420.420.410.410.41-3.57%20,800
Nov 17, 20250.410.420.410.420.423.70%1,100
Nov 14, 20250.410.410.410.410.41-3.57%45,000
Nov 13, 20250.410.420.400.420.423.70%81,100
Nov 12, 20250.400.410.400.410.41-12,800
Nov 11, 20250.420.420.410.410.41-2.41%135,300
Nov 10, 20250.410.420.410.420.422.47%18,200
Nov 7, 20250.410.410.410.410.41-500
Nov 6, 20250.410.410.410.410.41-200
Nov 5, 20250.410.410.410.410.41-3,000
Nov 4, 20250.420.420.410.410.41-3.57%107,100
Nov 3, 20250.420.420.420.420.421.20%52,000
Oct 30, 20250.420.420.420.420.42-1.19%30,500
Oct 28, 20250.410.420.410.420.42-15,100
Oct 27, 20250.400.420.400.420.425.00%116,000
Oct 24, 20250.400.400.400.400.40-1,000
Oct 23, 20250.400.400.400.400.401.27%15,200
Oct 22, 20250.400.400.400.400.40-12,200
Oct 21, 20250.390.410.390.400.401.28%153,100
Oct 17, 20250.420.420.390.390.39-6.02%396,800
Oct 16, 20250.420.420.420.420.42-11,000
Oct 15, 20250.420.420.420.420.42-1.19%37,100
Oct 14, 20250.420.420.410.420.42-88,900
Oct 13, 20250.420.420.420.420.42-2.33%63,000
Oct 10, 20250.420.440.420.430.431.18%162,400
Oct 9, 20250.420.430.420.430.43-63,200
Oct 8, 20250.420.430.420.430.431.19%32,400
Oct 7, 20250.420.420.410.420.42-19,100
Oct 6, 20250.420.430.420.420.421.20%195,500
Oct 3, 20250.410.420.410.420.42-63,500
Oct 2, 20250.420.420.410.420.42-89,300
Oct 1, 20250.420.420.420.420.42-3,300
Sep 30, 20250.410.420.410.420.42-38,800
Sep 29, 20250.420.420.420.420.42-20,000
Sep 26, 20250.410.420.410.420.42-20,100
Sep 25, 20250.410.420.410.420.422.47%80,800
Sep 24, 20250.420.420.410.410.41-2.41%10,100
Sep 23, 20250.420.420.410.420.421.22%186,600
Sep 22, 20250.430.430.410.410.41-52,200
Sep 19, 20250.420.420.410.410.41-1.20%131,000
Sep 18, 20250.420.420.420.420.42-1.19%54,700
Sep 17, 20250.430.430.420.420.42-2.33%82,300
Sep 16, 20250.430.430.430.430.43-285,600
Sep 15, 20250.430.430.430.430.431.18%232,100
Sep 12, 20250.430.430.430.430.43-199,300
Sep 11, 20250.430.440.430.430.43-383,200
Sep 10, 20250.430.430.430.430.43-86,100
Sep 9, 20250.430.430.420.430.43-281,200
Sep 8, 20250.410.430.410.430.434.94%907,500
Sep 5, 20250.410.410.410.410.41-169,300
Sep 4, 20250.410.410.410.410.41-75,000
Sep 3, 20250.410.410.410.410.41-1,010,000
Sep 2, 20250.400.410.400.410.41-257,300
Sep 1, 20250.400.410.400.410.411.25%155,200
Aug 29, 20250.410.410.400.400.40-12,700
Aug 28, 20250.400.410.400.400.40-52,800
Aug 27, 20250.400.410.390.400.40-2.44%91,900
Aug 26, 20250.410.410.400.410.41-32,500
Aug 25, 20250.390.410.390.410.415.13%497,900
Aug 22, 20250.390.400.390.390.39-157,800
Aug 21, 20250.390.390.390.390.391.30%246,000
Aug 20, 20250.380.390.380.390.39-98,000
Aug 19, 20250.390.390.390.390.38-1.28%284,200
Aug 18, 20250.380.390.380.390.384.00%134,000
Aug 15, 20250.380.390.380.380.37-235,100
Aug 14, 20250.390.390.380.380.37-2.60%323,300
Aug 13, 20250.390.390.380.390.38-1.28%118,900
Aug 12, 20250.390.390.370.390.38-1.27%239,400
Aug 11, 20250.390.400.390.400.391.28%170,800
Aug 8, 20250.400.400.390.390.38-52,600
Aug 7, 20250.400.400.390.390.38-2.50%289,100
Aug 6, 20250.400.400.400.400.39-47,800
Aug 5, 20250.400.400.400.400.392.56%157,700
Aug 4, 20250.390.390.390.390.381.30%100,300
Aug 1, 20250.400.400.390.390.38-2.53%52,300
Jul 31, 20250.400.410.390.400.39-3.66%78,700
Jul 30, 20250.420.420.400.410.40-1.20%110,200
Jul 29, 20250.420.420.400.420.41-1.19%141,100
Jul 28, 20250.420.420.420.420.41-104,800
Jul 25, 20250.410.430.410.420.411.20%625,600
Jul 24, 20250.420.420.410.420.41-322,600
Jul 23, 20250.400.420.400.420.416.41%673,800
Jul 22, 20250.390.390.390.390.38-105,300
Jul 21, 20250.380.400.380.390.381.30%254,800
Jul 18, 20250.390.390.380.390.38-1.28%195,400
Jul 17, 20250.400.400.390.390.38-2.50%51,800
Jul 16, 20250.390.410.390.400.392.56%408,600
Jul 15, 20250.390.400.390.390.38-148,000
Jul 14, 20250.390.410.390.390.384.00%840,400