Nordic Group Share Price HistoryNORDIC GROUP LIMITED Share Price HistorySGX Listed Nordic Group (SGX:MR7) Share Price HistoryMR7.SI Share Price History
NORDIC GROUP LIMITED MR7.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2021-03-05
0.245
0.245
0.245
0.245
-
-
37,000
9,065
-
-
2021-03-04
0.240
0.245
0.240
0.245
0.005
2.1
150,700
36,416
-
-
2021-03-03
0.235
0.240
0.235
0.240
-
-
11,000
2,635
-
-
2021-03-02
0.245
0.245
0.240
0.240
-0.005
-2.0
213,900
51,536
-
100,100
2021-03-01
0.245
0.245
0.245
0.245
0.005
2.1
272,500
66,762
-
-
2021-02-26
-
-
-
0.240
-
-
0
0
-
-
2021-02-25
0.245
0.245
0.240
0.240
-0.005
-2.0
75,000
18,025
-
-
2021-02-24
0.245
0.245
0.240
0.245
0.005
2.1
414,000
99,915
-
139,000
2021-02-23
0.240
0.250
0.235
0.240
-
-
437,000
106,110
-
129,000
2021-02-22
0.230
0.240
0.230
0.240
-
-
43,300
9,977
-
-
2021-02-19
0.240
0.240
0.240
0.240
0.005
2.1
66,500
15,960
-
-
2021-02-18
-
-
-
0.235
-
-
0
0
-
-
2021-02-17
-
-
-
0.235
-
-
0
0
-
-
2021-02-16
-
-
-
0.235
-
-
0
0
-
-
2021-02-15
-
-
-
0.235
-
-
0
0
-
-
2021-02-11
-
-
-
0.235
-
-
0
0
-
-
2021-02-10
0.235
0.235
0.230
0.235
-0.005
-2.1
43,500
10,172
-
-
2021-02-09
0.235
0.240
0.235
0.240
-0.005
-2.0
54,300
12,890
-
-
2021-02-08
-
-
-
0.245
-
-
0
0
-
-
2021-02-05
0.235
0.245
0.235
0.245
0.010
4.3
6,700
1,586
-
-
2021-02-04
0.235
0.235
0.235
0.235
-0.010
-4.1
8,000
1,880
-
-
2021-02-03
0.235
0.245
0.235
0.245
0.010
4.3
12,300
2,892
-
-
2021-02-02
0.235
0.235
0.235
0.235
-
-
115,200
27,072
-
-
2021-02-01
0.235
0.235
0.235
0.235
-
-
35,000
8,225
-
-
2021-01-29
0.235
0.235
0.235
0.235
-0.005
-2.1
30,000
7,050
-
-
2021-01-28
0.245
0.245
0.240
0.240
-
-
53,300
12,950
-
-
2021-01-27
0.240
0.240
0.240
0.240
-0.005
-2.0
93,000
22,320
-
-
2021-01-26
0.245
0.245
0.245
0.245
-0.005
-2.0
30,000
7,350
-
-
2021-01-25
0.260
0.260
0.250
0.250
-0.010
-3.8
129,100
32,670
-
-
2021-01-22
0.260
0.260
0.250
0.260
-
-
224,600
57,486
-
-
2021-01-21
0.245
0.265
0.245
0.260
0.010
4.0
1,025,400
264,872
-
-
2021-01-20
-
-
-
0.250
-
-
0
0
-
-
2021-01-19
0.250
0.250
0.240
0.250
-
-
96,700
23,517
-
-
2021-01-18
0.245
0.250
0.245
0.250
0.005
2.0
32,300
7,940
-
-
2021-01-15
0.240
0.245
0.235
0.245
0.005
2.1
7,200
1,704
-
-
2021-01-14
0.240
0.240
0.240
0.240
-0.010
-4.0
100
24
-
-
2021-01-13
-
-
-
0.250
-
-
0
0
-
-
2021-01-12
-
-
-
0.250
-
-
0
0
-
-
2021-01-11
0.240
0.250
0.240
0.250
0.005
2.0
165,000
40,227
-
125,000
2021-01-08
0.240
0.245
0.240
0.245
0.005
2.1
50,000
12,025
-
50,000
2021-01-07
-
-
-
0.240
-
-
0
0
-
-
2021-01-06
-
-
-
0.240
-
-
0
0
-
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
