Nippecraft Limited (SGX:N32)
Singapore
· Delayed Price · Currency is SGD 0.0430
0.00 (0.00%)
At close: Dec 4, 2025
Nippecraft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.65% | 100 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,100 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 600 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 30,200 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 196,300 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 327,300 |
| Nov 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 312,100 |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 805,600 |
| Nov 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 175,700 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 60,500 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 105,200 |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.89% | 2,412,900 |
| Nov 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 100 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 140,200 |
| Nov 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 165,700 |
| Nov 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 210,400 |
| Nov 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 530,200 |
| Nov 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,216,800 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 113,300 |
| Nov 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.70% | 100 |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 38,100 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.67% | 274,300 |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 1,074,600 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 212,100 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 50,200 |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 3,828,200 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 10,000 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.55% | 60,100 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 511,500 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 153,300 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.35% | 408,300 |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 299,100 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 287,600 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,900 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,000 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 121,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 79,300 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 84,100 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.30% | 200 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 10,500 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 16,600 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 101,000 |
| Sep 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 74,000 |
| Sep 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 123,700 |
| Sep 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 360,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 282,400 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 415,300 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.38% | 575,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.44% | 1,443,700 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 854,200 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 200,200 |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 323,700 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 351,000 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.89% | 200,000 |
| Aug 20, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,400 |
| Aug 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 90,100 |
| Aug 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 120,500 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 7,100 |
| Aug 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.17% | 23,100 |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 130,400 |
| Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 102,200 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 5,100 |
| Aug 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 150,100 |
| Aug 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 128,100 |
| Aug 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 200,100 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 458,600 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 281,900 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 703,000 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 82,900 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 1,077,100 |
| Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.63% | 3,877,000 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 1,584,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 84,800 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 301,800 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 453,200 |
| Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 2,477,500 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 1,452,700 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 144,400 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 40,300 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 15.79% | 2,697,000 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,200 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 180,000 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 20,000 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 230,600 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 187,600 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.32% | 21,800 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 318,700 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 100 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 455,700 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 629,100 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 90,900 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 59,900 |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,400 |