Raffles Education Limited (SGX:NR7)
Singapore · Delayed Price · Currency is SGD 0.0750
+0.0070 (10.29%)
Oct 31, 2025, 5:06 PM SGT
Raffles Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.29% | 20,087,400 |
| Oct 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 453,600 |
| Oct 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 2,923,000 |
| Oct 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 2,548,600 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 1,229,900 |
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,194,600 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 6,536,600 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 811,700 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 2,842,700 |
| Oct 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.48% | 6,393,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 888,900 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 580,500 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 566,900 |
| Oct 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 1,496,900 |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 450,000 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 636,200 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 754,800 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 405,000 |
| Oct 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,488,700 |
| Oct 2, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 6.67% | 9,513,000 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,341,500 |
| Sep 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 167,300 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 310,100 |
| Sep 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 616,100 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 325,700 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 168,800 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 793,700 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 1,389,500 |
| Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 598,500 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,328,200 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | 1,171,800 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 578,600 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 8,842,400 |
| Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 1,397,400 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.28% | 1,804,400 |
| Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.39% | 5,307,300 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 3,219,000 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,408,600 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.45% | 3,204,900 |
| Sep 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.85% | 2,891,500 |
| Sep 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 2,891,500 |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 1,454,600 |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 783,600 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,054,900 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 531,100 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 535,000 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 598,800 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 1,037,800 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.08% | 963,300 |