TipRanks
Nordic Group Limited (SG:MR7)
SGX:MR7
Singapore Market
MR7
Nordic Group Limited
RESEARCH TOOLSreports
Want to see SG:MR7 full AI Analyst Report?

Nordic Group Limited (MR7) Historical Prices

8 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
0.55
0.56
0.54
0.56
0.56
0.00%
17,400
0.32
Sep 16, 2026
0.56
0.56
0.56
0.56
0.56
+0.91%
500
<0.01
Sep 15, 2026
0.55
0.55
0.55
0.55
0.55
+1.85%
1,600
0.03
Sep 14, 2026
0.54
0.56
0.54
0.54
0.54
0.00%
27,100
0.49
Sep 11, 2026
0.55
0.55
0.54
0.54
0.54
-1.82%
40,000
0.70
Sep 10, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
0
0.00
Sep 09, 2026
0.55
0.56
0.55
0.55
0.55
0.00%
0
0.00
Sep 08, 2026
0.55
0.55
0.55
0.55
0.55
0.00%
5,000
0.09
Sep 07, 2026
0.55
0.55
0.55
0.55
0.55
+0.92%
36,800
0.63
Sep 04, 2026
0.55
0.55
0.55
0.55
0.55
-0.91%
21,700
0.37
Sep 03, 2026
0.55
0.55
0.55
0.55
0.55
-1.79%
38,300
0.65
Sep 02, 2026
0.55
0.56
0.55
0.56
0.56
+1.82%
285,200
5.20
Sep 01, 2026
0.55
0.55
0.55
0.55
0.55
-0.90%
9,000
0.16
Aug 31, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
0
0.00
Aug 28, 2026
0.56
0.56
0.55
0.56
0.56
0.00%
182,400
3.24
Aug 27, 2026
0.56
0.56
0.56
0.56
0.56
+0.91%
49,000
0.88
Aug 26, 2026
0.56
0.56
0.55
0.55
0.55
-0.90%
40,500
0.72
Aug 25, 2026
0.56
0.56
0.56
0.56
0.56
0.00%
2,100
0.04
Aug 24, 2026
0.56
0.57
0.55
0.56
0.56
-0.89%
40,700
0.69
Aug 21, 2026
0.55
0.57
0.55
0.56
0.56
+1.82%
157,000
2.71
Aug 20, 2026
0.56
0.56
0.55
0.55
0.55
-1.61%
98,100
1.67
Aug 19, 2026
0.56
0.57
0.56
0.57
0.56
-1.76%
36,800
0.61
Aug 18, 2026
0.56
0.58
0.56
0.58
0.57
+3.45%
178,600
3.01
Aug 17, 2026
0.56
0.57
0.56
0.56
0.55
+0.92%
42,000
0.68
Aug 14, 2026
0.55
0.57
0.54
0.56
0.55
+1.87%
544,000
10.11
Aug 13, 2026
0.55
0.56
0.53
0.55
0.54
0.00%
56,700
1.05
Aug 12, 2026
0.54
0.55
0.54
0.55
0.54
0.00%
36,900
0.68
Aug 11, 2026
0.55
0.56
0.54
0.55
0.54
0.00%
270,300
5.28
Aug 10, 2026
0.55
0.55
0.52
0.55
0.54
0.00%
0
0.00
Aug 07, 2026
0.53
0.55
0.52
0.55
0.54
+5.94%
325,700
6.00
Aug 06, 2026
0.51
0.52
0.51
0.52
0.51
-0.98%
42,000
0.75
Aug 05, 2026
0.52
0.52
0.51
0.52
0.51
0.00%
12,600
0.22
Aug 04, 2026
0.53
0.53
0.50
0.52
0.51
+1.80%
66,700
1.13
Aug 03, 2026
0.53
0.53
0.51
0.51
0.50
-1.76%
102,000
1.73
Jul 31, 2026
0.52
0.53
0.52
0.52
0.51
0.00%
0
0.00
Jul 30, 2026
0.52
0.53
0.52
0.52
0.51
-0.97%
9,800
0.14
Jul 29, 2026
0.53
0.53
0.52
0.53
0.52
-0.96%
72,500
1.07
Jul 28, 2026
0.53
0.55
0.53
0.53
0.52
0.00%
3,200
0.05
Jul 27, 2026
0.53
0.55
0.53
0.53
0.52
-1.89%
35,200
0.45
Jul 24, 2026
0.53
0.54
0.53
0.54
0.53
+1.92%
5,200
0.06
Jul 23, 2026
0.53
0.53
0.53
0.53
0.52
0.00%
8,900
0.10
Jul 22, 2026
0.53
0.54
0.53
0.53
0.52
0.00%
0
0.00
Jul 21, 2026
0.54
0.55
0.53
0.53
0.52
-1.89%
21,600
0.21
Jul 20, 2026
0.54
0.54
0.53
0.54
0.53
0.00%
0
0.00
Jul 17, 2026
0.54
0.54
0.54
0.54
0.53
0.00%
200
<0.01
Jul 16, 2026
0.54
0.55
0.54
0.54
0.53
+0.95%
30,500
0.27
Jul 15, 2026
0.54
0.55
0.54
0.54
0.53
0.00%
3,900
0.03
Jul 14, 2026
0.53
0.54
0.53
0.54
0.53
0.00%
8,100
0.07
Jul 13, 2026
0.54
0.55
0.54
0.54
0.53
+0.96%
2,800
0.02
Jul 10, 2026
0.53
0.53
0.53
0.53
0.52
-3.70%
32,900
0.25
Rows:
50