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
2022-05-27
0.420
0.425
0.420
0.425
0.010
2.4
147,800
62,076
-
-
2022-05-26
0.405
0.415
0.405
0.415
0.010
2.5
168,500
69,485
-
32,700
2022-05-25
0.400
0.405
0.395
0.405
0.010
2.5
91,000
36,421
-
-
2022-05-24
0.395
0.410
0.395
0.395
-
-
61,100
24,439
-
-
2022-05-23
0.395
0.395
0.395
0.395
0.010
2.6
40,100
15,839
-
-
2022-05-20
0.385
0.385
0.385
0.385
-0.015
-3.8
22,400
8,624
-
-
2022-05-19
0.395
0.400
0.390
0.400
-
-
3,200
1,249
-
-
2022-05-18
0.400
0.400
0.400
0.400
0.015
3.9
100
40
-
-
2022-05-17
0.385
0.400
0.385
0.385
-0.015
-3.8
10,800
4,233
-
-
2022-05-13
0.375
0.400
0.375
0.400
0.025
6.7
180,100
67,540
-
-
2022-05-12
0.390
0.390
0.375
0.375
-0.020
-5.1
161,000
62,051
-
-
2022-05-11
0.400
0.400
0.395
0.395
-
-
60,000
23,850
-
-
2022-05-10
0.395
0.395
0.390
0.395
-0.005
-1.3
95,100
37,419
-
-
2022-05-09
XD
0.410
0.410
0.400
0.400
-0.010
-2.4
50,200
20,082
-
-
2022-05-06
XD
0.405
0.410
0.405
0.410
-
-
29,300
11,867
-
-
2022-05-05
CD
0.420
0.420
0.400
0.410
-
-
56,900
23,579
-
-
2022-05-04
CD
-
-
-
0.410
-
-
0
0
-
-
2022-04-29
CD
0.410
0.420
0.410
0.410
-0.010
-2.4
40,000
16,517
-
-
2022-04-28
CD
-
-
-
0.420
-
-
0
0
-
-
2022-04-27
CD
0.395
0.420
0.395
0.420
0.010
2.4
2,300
911
-
-
2022-04-26
CD
0.410
0.410
0.410
0.410
0.010
2.5
11,000
4,510
-
-
2022-04-25
CD
0.420
0.420
0.390
0.400
-0.030
-7.0
233,600
94,610
-
-
2022-04-22
CD
-
-
-
0.430
-
-
0
0
-
-
2022-04-21
CD
0.420
0.430
0.420
0.430
0.010
2.4
113,900
48,552
-
-
2022-04-20
CD
-
-
-
0.420
-
-
0
0
-
-
2022-04-19
CD
0.420
0.420
0.415
0.420
-
-
135,500
56,674
-
-
2022-04-18
CD
-
-
-
0.420
-
-
0
0
-
-
2022-04-14
CD
0.425
0.425
0.420
0.420
-0.010
-2.3
125,000
52,750
-
-
2022-04-13
CD
0.430
0.430
0.430
0.430
0.010
2.4
10,000
4,300
-
-
2022-04-12
CD
0.425
0.425
0.420
0.420
-0.010
-2.3
45,000
18,975
-
-
2022-04-11
CD
-
-
-
0.430
-
-
0
0
-
-
2022-04-08
-
-
-
0.430
-
-
0
0
-
-
2022-04-07
0.435
0.445
0.430
0.430
-
-
20,900
9,170
-
-
2022-04-06
0.430
0.435
0.430
0.430
-
-
38,400
16,512
-
-
2022-04-05
0.435
0.435
0.430
0.430
-
-
20,300
8,780
-
-
2022-04-04
0.440
0.440
0.425
0.430
-
-
198,000
85,280
-
-
2022-04-01
0.425
0.430
0.425
0.430
-
-
180,000
77,250
-
-
2022-03-31
0.445
0.445
0.430
0.430
-0.025
-5.5
34,800
15,309
-
-
2022-03-30
0.445
0.455
0.440
0.455
0.005
1.1
121,100
54,234
-
-
2022-03-29
0.435
0.450
0.425
0.450
0.020
4.7
182,400
78,738
-
-
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.
