Skip to main content
9R Limited (SGX:1Y1)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0380
0.00 (0.00%)
At close: Mar 6, 2026

9R Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-6,000
Mar 5, 20260.040.040.040.040.048.57%185,000
Mar 4, 20260.040.040.030.040.04-12.50%837,100
Mar 3, 20260.040.040.040.040.048.11%245,100
Feb 26, 20260.040.040.040.040.04-7.50%54,900
Feb 25, 20260.040.040.040.040.045.26%72,000
Feb 23, 20260.040.040.040.040.04-5.00%7,100
Feb 19, 20260.040.040.040.040.045.26%50,000
Feb 16, 20260.040.040.040.040.04-5.00%100
Feb 9, 20260.030.040.030.040.04-164,700
Feb 5, 20260.040.040.040.040.0411.11%49,000
Feb 4, 20260.040.040.040.040.042.86%220,000
Feb 3, 20260.040.040.040.040.04-50,000
Feb 2, 20260.040.040.040.040.04-12.50%50,000
Jan 28, 20260.040.040.040.040.045.26%226,000
Jan 23, 20260.040.040.040.040.04-2.56%1,225,100
Jan 22, 20260.040.040.040.040.042.63%52,300
Jan 21, 20260.040.050.040.040.04-7.32%1,545,200
Jan 20, 20260.040.040.040.040.04-3,100
Jan 16, 20260.040.040.040.040.04-6.82%220,500
Jan 15, 20260.040.050.040.040.042.33%1,218,800
Jan 14, 20260.040.040.040.040.04-531,300
Jan 13, 20260.040.050.040.040.0416.22%150,000
Jan 12, 20260.040.040.040.040.04-2.63%12,200
Jan 9, 20260.040.040.040.040.042.70%109,900
Jan 8, 20260.040.040.040.040.04-35,100
Jan 7, 20260.040.040.040.040.04-7.50%80,200
Jan 2, 20260.040.040.040.040.04-4.76%5,000
Dec 30, 20250.040.040.040.040.045.00%321,700
Dec 29, 20250.040.040.040.040.04-160,000
Dec 26, 20250.040.040.040.040.04-19,900
Dec 23, 20250.040.040.040.040.04-15,000
Dec 22, 20250.040.040.040.040.04-4.76%45,700
Dec 19, 20250.040.040.040.040.04-126,700
Dec 18, 20250.040.040.040.040.04-2,100
Dec 17, 20250.040.040.040.040.04-2.33%21,800
Dec 15, 20250.040.040.040.040.04-57,200
Dec 11, 20250.040.040.040.040.04-1,000
Dec 10, 20250.040.050.040.040.04-4.44%58,000
Dec 8, 20250.040.050.040.050.059.76%37,500
Dec 5, 20250.040.040.040.040.04-15,000
Dec 4, 20250.040.040.040.040.042.50%149,300
Dec 2, 20250.050.050.040.040.04-13.04%36,700
Nov 28, 20250.050.050.050.050.05-128,500
Nov 27, 20250.050.050.050.050.05-5,000
Nov 20, 20250.050.050.050.050.056.98%10,000
Nov 19, 20250.040.040.040.040.044.88%75,000
Nov 18, 20250.040.040.040.040.04-6.82%353,400
Nov 17, 20250.040.050.040.040.04-4.35%130,400
Nov 14, 20250.050.050.040.050.05-4.17%180,500
Nov 13, 20250.050.050.050.050.05-2.04%120,200
Nov 12, 20250.050.050.050.050.052.08%333,900
Nov 11, 20250.050.050.050.050.05-9.43%367,700
Nov 10, 20250.050.050.050.050.051.92%766,200
Nov 6, 20250.050.050.050.050.05-313,300
Nov 5, 20250.050.050.050.050.051.96%3,836,800
Nov 4, 20250.050.050.050.050.05-5.56%759,700
Nov 3, 20250.050.060.050.050.0510.20%1,881,900
Oct 21, 20250.050.050.050.050.05-2.00%15,000
Oct 17, 20250.050.050.050.050.05-213,900
Oct 14, 20250.050.050.050.050.05-171,700
Oct 13, 20250.050.050.050.050.05-220,000
Oct 10, 20250.050.050.050.050.05-100,800
Oct 8, 20250.050.050.050.050.05-163,500
Oct 7, 20250.050.050.050.050.05-250,500
Oct 6, 20250.050.050.050.050.054.17%268,000
Oct 3, 20250.050.050.050.050.05-1,000
Oct 2, 20250.050.050.050.050.05-4.00%161,600
Sep 30, 20250.050.050.050.050.05-3,000
Sep 25, 20250.050.050.050.050.05-55,000
Sep 24, 20250.050.050.050.050.05-112,300
Sep 23, 20250.050.050.050.050.052.04%86,600
Sep 22, 20250.050.050.050.050.052.08%40,900
Sep 19, 20250.050.050.050.050.05-2.04%92,400
Sep 17, 20250.050.050.050.050.052.08%15,900
Sep 16, 20250.050.050.050.050.05-2.04%100,000
Sep 15, 20250.050.050.050.050.05-2.00%12,000
Sep 12, 20250.050.050.050.050.05-236,400
Sep 11, 20250.050.050.050.050.05-40,500
Sep 9, 20250.050.050.050.050.054.17%137,300
Sep 8, 20250.050.050.050.050.05-4.00%6,000