Skip to main content
Raffles Education Limited (SGX:NR7)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.126
-0.011 (-8.03%)
Mar 9, 2026, 5:04 PM SGT

Raffles Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.130.120.13--8.03%13,835,100
Mar 6, 20260.140.140.130.140.14-1.44%2,341,800
Mar 5, 20260.140.140.140.140.140.72%5,102,300
Mar 4, 20260.150.150.140.140.13-5.48%12,765,600
Mar 3, 20260.150.150.140.150.14-1.35%8,910,000
Mar 2, 20260.150.150.150.150.14-4.52%11,688,600
Feb 27, 20260.150.160.150.160.155.44%19,943,700
Feb 26, 20260.150.150.150.150.14-2.65%5,667,200
Feb 25, 20260.150.160.150.150.153.42%32,827,000
Feb 24, 20260.140.150.140.150.142.82%6,786,100
Feb 23, 20260.150.150.140.140.14-0.70%3,134,400
Feb 20, 20260.150.150.140.140.14-2.05%5,523,800
Feb 19, 20260.140.150.140.150.144.29%23,205,500
Feb 16, 20260.140.150.140.140.14-9,792,800
Feb 13, 20260.140.140.140.140.14-2.10%4,677,800
Feb 12, 20260.150.150.140.140.14-1.38%3,864,500
Feb 11, 20260.150.150.150.150.14-1.36%10,993,800
Feb 10, 20260.140.150.140.150.142.08%8,876,600
Feb 9, 20260.150.150.140.140.140.70%9,252,000
Feb 6, 20260.150.150.140.140.14-3.38%16,364,600
Feb 5, 20260.160.160.150.150.14-4.52%16,775,500
Feb 4, 20260.150.160.150.160.151.31%8,287,900
Feb 3, 20260.160.160.150.150.15-1.92%6,223,000
Feb 2, 20260.160.160.150.160.15-3.70%19,097,000
Jan 30, 20260.170.170.160.160.16-4.71%26,251,000
Jan 29, 20260.170.170.170.170.171.80%19,801,100
Jan 28, 20260.170.170.170.170.16-11,517,100
Jan 27, 20260.170.170.170.170.16-7,161,400
Jan 26, 20260.170.170.170.170.16-1.18%14,589,500
Jan 23, 20260.170.170.170.170.16-0.59%8,891,000
Jan 22, 20260.180.180.160.170.17-4.49%47,611,800
Jan 21, 20260.180.180.170.180.17-16,476,000
Jan 20, 20260.180.190.170.180.17-2.20%49,789,500
Jan 19, 20260.160.180.150.180.1821.33%117,984,900
Jan 16, 20260.140.150.140.150.156.38%108,997,900
Jan 15, 20260.140.140.140.140.141.44%23,682,000
Jan 14, 20260.140.140.140.140.141.46%27,106,300
Jan 13, 20260.140.140.130.140.131.48%11,620,600
Jan 12, 20260.130.140.130.140.130.75%5,839,700
Jan 9, 20260.140.140.130.130.13-2.90%15,665,600
Jan 8, 20260.140.140.140.140.130.73%19,933,400
Jan 7, 20260.140.150.140.140.13-0.72%75,283,100
Jan 6, 20260.140.140.140.140.13-2.13%8,314,800
Jan 5, 20260.150.150.140.140.14-0.70%23,895,100
Jan 2, 20260.140.140.140.140.142.16%17,660,100
Dec 31, 20250.140.140.140.140.14-0.71%13,583,300
Dec 30, 20250.140.140.140.140.14-0.71%14,419,700
Dec 29, 20250.130.140.130.140.146.02%43,621,400
Dec 26, 20250.130.130.130.130.130.76%8,250,700
Dec 24, 20250.130.140.130.130.131.54%11,004,500
Dec 23, 20250.140.140.130.130.13-5.11%23,115,200
Dec 22, 20250.140.140.140.140.13-2.84%26,071,400
Dec 19, 20250.140.140.140.140.14-8,987,000
Dec 18, 20250.140.140.140.140.14-2.76%12,401,600
Dec 17, 20250.150.150.140.150.141.40%29,466,100
Dec 16, 20250.130.150.130.140.148.33%67,341,100
Dec 15, 20250.110.130.110.130.1323.36%60,799,200
Dec 12, 20250.110.110.100.110.100.94%2,759,100
Dec 11, 20250.110.110.110.110.10-3.64%5,460,100
Dec 10, 20250.110.110.110.110.113.77%5,434,100
Dec 9, 20250.110.110.100.110.10-5,520,500
Dec 8, 20250.110.110.110.110.10-2.75%4,142,200
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, 20250.110.120.110.120.116.36%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, 20250.110.110.100.110.10-5.41%14,577,900
Nov 25, 20250.120.120.110.110.11-4.31%6,483,700
Nov 24, 20250.120.120.120.120.11-3.33%10,953,800
Nov 21, 20250.120.120.120.120.121.69%7,968,800
Nov 20, 20250.120.130.120.120.11-2.48%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, 20250.100.100.090.100.09-1.04%2,902,100
Nov 5, 20250.090.100.090.100.094.35%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, 20250.070.080.070.080.0710.29%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, 20250.070.070.070.070.06-811,700
Oct 17, 20250.070.070.060.070.06-2.94%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