Skip to main content
Raffles Education Limited (SGX:NR7)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.109
0.00 (0.00%)
At close: Dec 5, 2025

Raffles Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.110.110.110.110.11-4,815,000
Dec 4, 20250.110.110.110.110.11-1.80%4,470,500
Dec 3, 20250.110.120.110.110.11-0.89%4,375,600
Dec 2, 20250.120.120.110.110.11-4.27%28,529,400
Dec 1, 20250.110.120.110.120.126.36%18,590,000
Nov 28, 20250.100.110.100.110.118.91%11,210,800
Nov 27, 20250.110.110.100.100.10-3.81%9,740,400
Nov 26, 20250.110.110.100.110.11-5.41%14,577,900
Nov 25, 20250.120.120.110.110.11-4.31%6,483,700
Nov 24, 20250.120.120.120.120.12-3.33%10,953,800
Nov 21, 20250.120.120.120.120.121.69%7,968,800
Nov 20, 20250.120.130.120.120.12-2.48%15,869,900
Nov 19, 20250.120.120.120.120.12-0.82%9,492,500
Nov 18, 20250.120.130.120.120.12-17,003,800
Nov 17, 20250.120.130.120.120.120.83%49,072,400
Nov 14, 20250.110.120.110.120.127.08%14,096,700
Nov 13, 20250.110.120.110.110.112.73%10,125,500
Nov 12, 20250.110.110.100.110.11-1.79%13,931,700
Nov 11, 20250.120.130.110.110.11-8.94%14,545,100
Nov 10, 20250.100.120.100.120.1218.27%23,115,300
Nov 7, 20250.100.110.090.100.109.47%14,697,000
Nov 6, 20250.100.100.090.100.10-1.04%2,902,100
Nov 5, 20250.090.100.090.100.104.35%10,089,000
Nov 4, 20250.080.100.080.090.0912.20%19,765,000
Nov 3, 20250.080.090.070.080.089.33%9,139,700
Oct 31, 20250.070.080.070.080.0810.29%20,135,100
Oct 29, 20250.070.070.070.070.07-453,600
Oct 28, 20250.070.070.070.070.07-2.86%2,923,000
Oct 27, 20250.070.070.070.070.071.45%2,548,600
Oct 24, 20250.070.070.070.070.07-1.43%1,229,900
Oct 23, 20250.070.070.070.070.07-1,194,600
Oct 22, 20250.070.070.070.070.076.06%6,536,600
Oct 21, 20250.070.070.070.070.07-811,700
Oct 17, 20250.070.070.060.070.07-2.94%2,842,700
Oct 16, 20250.060.070.060.070.0711.48%6,393,000
Oct 15, 20250.060.060.060.060.063.39%888,900
Oct 14, 20250.060.060.060.060.06-1.67%580,500
Oct 13, 20250.060.060.060.060.06-3.23%566,900
Oct 10, 20250.060.060.060.060.06-1.59%1,496,900
Oct 9, 20250.060.060.060.060.06-450,000
Oct 8, 20250.060.060.060.060.06-636,200
Oct 7, 20250.060.060.060.060.06-754,800
Oct 6, 20250.060.060.060.060.06-1.56%405,000
Oct 3, 20250.060.070.060.060.06-2,488,700
Oct 2, 20250.060.070.060.060.066.67%9,513,000
Oct 1, 20250.060.060.060.060.06-3,341,500
Sep 30, 20250.060.060.060.060.06-167,300
Sep 29, 20250.060.060.060.060.06-3.23%310,100
Sep 26, 20250.060.060.060.060.061.64%616,100
Sep 25, 20250.060.060.060.060.061.67%325,700
Sep 24, 20250.060.060.060.060.06-168,800
Sep 23, 20250.060.060.060.060.06-1.64%793,700
Sep 22, 20250.060.060.060.060.06-1.61%1,389,500
Sep 19, 20250.060.060.060.060.06-598,500
Sep 18, 20250.060.060.060.060.06-1,328,200
Sep 17, 20250.060.060.060.060.06-1.59%1,171,800
Sep 16, 20250.060.060.060.060.063.28%578,600
Sep 15, 20250.060.060.060.060.061.67%8,842,400
Sep 12, 20250.060.060.060.060.061.69%1,397,400
Sep 11, 20250.060.060.060.060.06-3.28%1,804,400
Sep 10, 20250.060.060.060.060.063.39%5,307,300
Sep 9, 20250.060.060.060.060.061.72%3,219,000
Sep 8, 20250.060.060.060.060.06-5,408,600
Sep 5, 20250.060.060.060.060.065.45%3,204,900
Sep 4, 20250.050.060.050.060.061.85%79,200
Sep 3, 20250.050.060.050.050.053.85%2,891,500
Sep 2, 20250.050.050.050.050.051.96%1,454,600
Sep 1, 20250.050.050.050.050.05-783,600
Aug 29, 20250.050.050.050.050.05-1,054,900
Aug 28, 20250.050.050.050.050.052.00%531,100
Aug 27, 20250.050.050.050.050.05-535,000
Aug 26, 20250.050.050.050.050.05-3.85%598,800
Aug 25, 20250.050.050.050.050.056.12%1,037,800
Aug 22, 20250.050.050.050.050.052.08%963,300
Aug 21, 20250.050.050.050.050.054.35%60,200
Aug 20, 20250.050.050.050.050.05-6.12%622,900
Aug 19, 20250.050.050.050.050.054.26%130,300
Aug 18, 20250.050.050.050.050.05-73,400
Aug 15, 20250.050.050.050.050.05-4.08%525,000
Aug 14, 20250.050.050.050.050.05-2.00%975,000
Aug 13, 20250.050.050.050.050.05-1,673,200
Aug 12, 20250.050.050.050.050.05-3.85%333,400
Aug 11, 20250.050.050.050.050.051.96%892,400
Aug 8, 20250.050.050.050.050.05-5.56%3,216,600
Aug 7, 20250.050.050.050.050.051.89%2,675,600
Aug 6, 20250.050.050.050.050.0517.78%18,269,000
Aug 5, 20250.050.050.040.050.05-812,300
Aug 4, 20250.050.050.040.050.052.27%134,400
Aug 1, 20250.040.040.040.040.042.33%108,400
Jul 31, 20250.040.040.040.040.042.38%667,200
Jul 30, 20250.040.040.040.040.04-31,200
Jul 29, 20250.040.040.040.040.04-4.55%170,100
Jul 28, 20250.040.040.040.040.044.76%811,200
Jul 25, 20250.040.040.040.040.04-2.33%470,600
Jul 24, 20250.040.040.040.040.04-4.44%547,500
Jul 23, 20250.040.050.040.050.057.14%256,500
Jul 22, 20250.040.050.040.040.04-2,744,900
Jul 21, 20250.040.050.040.040.04-5,440,900
Jul 18, 20250.040.040.040.040.042.44%23,100
Jul 17, 20250.040.040.040.040.04-1,015,500