Skip to main content
Raffles Education Limited (SGX:NR7)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.140
+0.012 (9.38%)
Apr 29, 2026, 1:59 PM SGT

Raffles Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.130.120.130.133.23%26,758,200
Apr 27, 20260.120.130.120.120.12-3,827,100
Apr 24, 20260.130.130.120.120.12-0.80%3,044,700
Apr 23, 20260.130.130.120.130.13-2.34%6,961,600
Apr 22, 20260.130.130.130.130.131.59%5,500,200
Apr 21, 20260.130.130.130.130.13-0.79%6,237,100
Apr 20, 20260.140.140.130.130.13-5.93%10,575,200
Apr 17, 20260.130.140.130.140.144.65%26,565,100
Apr 16, 20260.120.130.120.130.134.03%21,857,800
Apr 15, 20260.130.130.120.120.12-6,849,800
Apr 14, 20260.120.130.120.120.121.64%8,728,300
Apr 13, 20260.120.120.120.120.12-1.61%4,079,800
Apr 10, 20260.130.130.120.120.120.81%5,063,300
Apr 9, 20260.130.130.120.120.12-3.15%5,536,300
Apr 8, 20260.130.130.120.130.132.42%11,845,400
Apr 7, 20260.130.130.120.120.12-1.59%3,441,400
Apr 6, 20260.130.130.120.130.13-6,278,600
Apr 2, 20260.130.130.130.130.13-4.55%2,788,100
Apr 1, 20260.130.130.130.130.133.94%5,033,600
Mar 31, 20260.130.130.130.130.13-2.31%1,541,200
Mar 30, 20260.130.130.130.130.130.78%2,592,400
Mar 27, 20260.130.140.130.130.13-2.27%3,674,900
Mar 26, 20260.140.140.130.130.13-2.94%3,601,700
Mar 25, 20260.140.140.130.140.14-3,266,400
Mar 24, 20260.140.140.130.140.140.74%2,016,800
Mar 23, 20260.140.140.130.140.14-2.88%7,966,500
Mar 20, 20260.140.140.140.140.140.72%8,638,300
Mar 19, 20260.130.140.130.140.14-9,137,800
Mar 18, 20260.130.140.130.140.146.98%10,689,500
Mar 17, 20260.130.130.130.130.13-5,123,200
Mar 16, 20260.130.130.130.130.13-2.27%3,601,300
Mar 13, 20260.130.140.130.130.134.76%12,129,600
Mar 12, 20260.130.130.130.130.13-0.79%2,278,800
Mar 11, 20260.130.130.130.130.131.60%16,683,300
Mar 10, 20260.130.130.120.130.13-0.79%10,363,900
Mar 9, 20260.130.130.120.130.13-8.03%16,554,000
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