Register to chat with like-minded investors on our interactive forums.
SGDNOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.94749 | 0.02 | 0.23% | 7.92945 | 7.96943 | 7.93183 | 0 |
| May 15 2024 | 7.92888 | -0.07 | -0.83% | 7.99449 | 8.00281 | 7.92668 | 0 |
| May 14 2024 | 7.99492 | 0.00 | 0.05% | 7.9905 | 8.01453 | 7.97976 | 0 |
| May 13 2024 | 7.99062 | -0.02 | -0.26% | 8.01081 | 8.02717 | 7.98156 | 0 |
| May 12 2024 | 8.0116 | 0.02 | 0.27% | 8.04664 | 8.04671 | 7.99 | 0 |
| May 11 2024 | 7.99 | 0.00 | 0.01% | 7.99 | 7.99 | 7.98885 | 0 |
| May 10 2024 | 7.98885 | -0.03 | -0.40% | 8.02125 | 8.02653 | 7.98611 | 0 |
| May 09 2024 | 8.021 | -0.02 | -0.30% | 8.04504 | 8.05964 | 7.99641 | 0 |
| May 08 2024 | 8.04489 | -0.02 | -0.21% | 8.06125 | 8.08288 | 8.03291 | 0 |
| May 07 2024 | 8.0618 | 0.05 | 0.58% | 8.0143 | 8.066 | 8.00926 | 0 |
| May 06 2024 | 8.01511 | -0.03 | -0.35% | 8.04435 | 8.04306 | 8.00194 | 0 |
| May 05 2024 | 8.0432 | 0.00 | -0.06% | 8.09123 | 8.09123 | 8.03095 | 0 |
| May 04 2024 | 8.04805 | -0.01 | -0.11% | 8.04805 | 8.04805 | 8.04805 | 0 |
| May 03 2024 | 8.05669 | -0.06 | -0.70% | 8.11415 | 8.1254 | 8.02505 | 0 |
| May 02 2024 | 8.11345 | 0.01 | 0.13% | 8.1034 | 8.16184 | 8.10398 | 0 |
| May 01 2024 | 8.10327 | -0.04 | -0.49% | 8.1428 | 8.15846 | 8.09308 | 0 |
| Apr 30 2024 | 8.14324 | 0.06 | 0.74% | 8.08358 | 8.1459 | 8.08721 | 0 |
| Apr 29 2024 | 8.0838 | -0.01 | -0.13% | 8.09323 | 8.10437 | 8.07249 | 0 |
| Apr 28 2024 | 8.09411 | -0.02 | -0.27% | 8.11463 | 8.11621 | 8.07402 | 0 |
| Apr 27 2024 | 8.11621 | 0.00 | 0.02% | 8.11463 | 8.11621 | 8.11463 | 0 |
| Apr 26 2024 | 8.11463 | 0.05 | 0.60% | 8.06797 | 8.11602 | 8.04375 | 0 |
| Apr 25 2024 | 8.06655 | -0.01 | -0.09% | 8.07446 | 8.09413 | 8.02612 | 0 |
| Apr 24 2024 | 8.07345 | 0.06 | 0.74% | 8.01575 | 8.08608 | 8.00499 | 0 |
| Apr 23 2024 | 8.01452 | -0.05 | -0.63% | 8.06539 | 8.0853 | 8.00741 | 0 |
| Apr 22 2024 | 8.06545 | -0.02 | -0.22% | 8.09225 | 8.11412 | 8.05462 | 0 |
| Apr 21 2024 | 8.08309 | 0.00 | 0.00% | 8.08309 | 8.08309 | 8.08309 | 0 |
| Apr 20 2024 | 8.08309 | 0.00 | 0.00% | 8.08309 | 8.08309 | 8.08309 | 0 |
| Apr 19 2024 | 8.08309 | -0.03 | -0.41% | 8.1182 | 8.12708 | 8.07453 | 0 |
| Apr 18 2024 | 8.11675 | 0.03 | 0.32% | 8.09094 | 8.1221 | 8.06464 | 0 |
| Apr 17 2024 | 8.09114 | 0.05 | 0.57% | 8.04676 | 8.10664 | 8.03452 | 0 |
| Apr 16 2024 | 8.04559 | 0.02 | 0.27% | 8.02304 | 8.12848 | 8.01693 | 0 |
| Apr 15 2024 | 8.02355 | 0.04 | 0.45% | 7.99015 | 8.05381 | 7.98793 | 0 |
| Apr 14 2024 | 7.98733 | 0.00 | 0.00% | 7.98733 | 7.98733 | 7.98733 | 0 |
| Apr 13 2024 | 7.98733 | 0.00 | 0.00% | 7.98733 | 7.98733 | 7.98733 | 0 |
| Apr 12 2024 | 7.98733 | -0.01 | -0.17% | 8.0005 | 8.05283 | 7.98125 | 0 |
| Apr 11 2024 | 8.0006 | 0.00 | -0.05% | 8.00474 | 8.03487 | 7.96796 | 0 |
| Apr 10 2024 | 8.00495 | 0.07 | 0.87% | 7.9367 | 8.02495 | 7.91375 | 0 |
| Apr 09 2024 | 7.93619 | 0.01 | 0.15% | 7.92381 | 7.94838 | 7.90372 | 0 |
| Apr 08 2024 | 7.92466 | -0.05 | -0.57% | 7.97044 | 7.97116 | 7.89329 | 0 |
| Apr 07 2024 | 7.97015 | 0.02 | 0.24% | 7.95614 | 7.97369 | 7.95075 | 0 |
| Apr 06 2024 | 7.95075 | 0.01 | 0.12% | 7.95075 | 7.95075 | 7.94126 | 0 |
| Apr 05 2024 | 7.94126 | -0.02 | -0.23% | 7.95906 | 7.98553 | 7.9402 | 0 |
| Apr 04 2024 | 7.9596 | 0.01 | 0.09% | 7.95215 | 7.97282 | 7.91594 | 0 |
| Apr 03 2024 | 7.95278 | -0.07 | -0.84% | 8.02087 | 8.02907 | 7.94342 | 0 |
| Apr 02 2024 | 8.02018 | -0.09 | -1.09% | 8.10655 | 8.10354 | 8.01183 | 0 |
| Apr 01 2024 | 8.10888 | 0.06 | 0.74% | 8.04725 | 8.11305 | 8.02201 | 0 |
| Mar 31 2024 | 8.04921 | 0.01 | 0.15% | 8.04826 | 8.05925 | 8.00549 | 0 |
| Mar 30 2024 | 8.037 | 0.02 | 0.28% | 8.04826 | 8.04826 | 8.01421 | 0 |
| Mar 29 2024 | 8.01421 | -0.02 | -0.28% | 8.03995 | 8.07066 | 8.00748 | 0 |
| Mar 28 2024 | 8.03659 | 0.03 | 0.35% | 8.00815 | 8.05017 | 7.984 | 0 |
| Mar 27 2024 | 8.00895 | 0.01 | 0.15% | 7.99732 | 8.01394 | 7.98043 | 0 |
| Mar 26 2024 | 7.99722 | 0.04 | 0.45% | 7.9629 | 8.00357 | 7.95186 | 0 |
| Mar 25 2024 | 7.96165 | -0.01 | -0.10% | 7.97025 | 7.99571 | 7.93144 | 0 |
| Mar 24 2024 | 7.9694 | 0.04 | 0.46% | 8.00205 | 8.00353 | 7.95305 | 0 |
| Mar 23 2024 | 7.93279 | 0.00 | 0.00% | 7.93279 | 7.93279 | 7.93279 | 0 |
| Mar 22 2024 | 7.93279 | -0.01 | -0.07% | 7.93765 | 8.0245 | 7.93279 | 0 |
| Mar 21 2024 | 7.93854 | 0.06 | 0.72% | 7.88202 | 7.95144 | 7.86691 | 0 |
| Mar 20 2024 | 7.88174 | -0.05 | -0.60% | 7.9282 | 7.95695 | 7.87617 | 0 |
| Mar 19 2024 | 7.92896 | -0.02 | -0.30% | 7.95029 | 7.97513 | 7.92593 | 0 |
| Mar 18 2024 | 7.95248 | 0.01 | 0.16% | 7.94063 | 7.9666 | 7.90378 | 0 |
| Mar 17 2024 | 7.93999 | 0.00 | 0.00% | 7.93999 | 7.93999 | 7.93999 | 0 |
| Mar 16 2024 | 7.93999 | 0.00 | 0.00% | 7.93999 | 7.93999 | 7.93999 | 0 |
| Mar 15 2024 | 7.93999 | 0.03 | 0.39% | 7.91444 | 7.97215 | 7.90419 | 0 |
| Mar 14 2024 | 7.90911 | 0.05 | 0.58% | 7.86525 | 7.91947 | 7.85661 | 0 |
| Mar 13 2024 | 7.86375 | -0.03 | -0.35% | 7.88971 | 7.89742 | 7.8506 | 0 |
| Mar 12 2024 | 7.89118 | 0.04 | 0.51% | 7.85204 | 7.9163 | 7.84369 | 0 |
| Mar 11 2024 | 7.8514 | 0.02 | 0.26% | 7.8297 | 7.88803 | 7.82739 | 0 |
| Mar 10 2024 | 7.83105 | 0.03 | 0.44% | 7.81557 | 7.8354 | 7.79672 | 0 |
| Mar 09 2024 | 7.79672 | -0.02 | -0.26% | 7.83443 | 7.83443 | 7.79672 | 0 |
| Mar 08 2024 | 7.81732 | 0.01 | 0.18% | 7.80272 | 7.83878 | 7.76933 | 0 |
| Mar 07 2024 | 7.80346 | -0.03 | -0.44% | 7.83475 | 7.85177 | 7.79456 | 0 |
| Mar 06 2024 | 7.83827 | -0.04 | -0.46% | 7.8749 | 7.88428 | 7.82733 | 0 |
| Mar 05 2024 | 7.87434 | 0.01 | 0.06% | 7.87037 | 7.89551 | 7.8307 | 0 |
| Mar 04 2024 | 7.86925 | 0.06 | 0.71% | 7.82675 | 7.87472 | 7.81747 | 0 |
| Mar 03 2024 | 7.81379 | 0.00 | 0.00% | 7.81379 | 7.81379 | 7.81379 | 0 |
| Mar 02 2024 | 7.81379 | 0.00 | 0.00% | 7.81379 | 7.81379 | 7.81379 | 0 |
| Mar 01 2024 | 7.81379 | -0.08 | -1.01% | 7.89341 | 7.89656 | 7.81272 | 0 |
| Feb 29 2024 | 7.8932 | 0.02 | 0.29% | 7.87064 | 7.9064 | 7.85719 | 0 |
| Feb 28 2024 | 7.87074 | 0.03 | 0.41% | 7.83944 | 7.88469 | 7.84298 | 0 |
| Feb 27 2024 | 7.8384 | 0.02 | 0.22% | 7.8213 | 7.85211 | 7.80821 | 0 |
| Feb 26 2024 | 7.82138 | -0.02 | -0.28% | 7.845 | 7.84902 | 7.81134 | 0 |
| Feb 25 2024 | 7.84333 | 0.00 | 0.04% | 7.8353 | 7.8453 | 7.83136 | 0 |
| Feb 24 2024 | 7.84 | 0.00 | 0.05% | 7.84 | 7.84 | 7.83612 | 0 |
| Feb 23 2024 | 7.83612 | 0.02 | 0.21% | 7.82053 | 7.88297 | 7.80281 | 0 |
| Feb 22 2024 | 7.8196 | 0.02 | 0.28% | 7.79818 | 7.83408 | 7.75646 | 0 |
| Feb 21 2024 | 7.79787 | -0.01 | -0.10% | 7.80575 | 7.83044 | 7.79022 | 0 |
| Feb 20 2024 | 7.80594 | 0.01 | 0.15% | 7.7931 | 7.8119 | 7.7739 | 0 |
| Feb 19 2024 | 7.79423 | -0.01 | -0.17% | 7.8084 | 7.81479 | 7.78382 | 0 |
| Feb 18 2024 | 7.80757 | 0.03 | 0.33% | 7.81664 | 7.82093 | 7.80496 | 0 |
| Feb 17 2024 | 7.78158 | 0.00 | 0.00% | 7.78158 | 7.78158 | 7.78158 | 0 |
