Raffles Education Limited (SGX:NR7)
Singapore · Delayed Price · Currency is SGD 0.1090
0.00 (0.00%)
At close: Dec 5, 2025
Raffles Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,815,000 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 4,470,500 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 4,375,600 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 28,529,400 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 18,590,000 |
| Nov 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.91% | 11,210,800 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.81% | 9,740,400 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.41% | 14,577,900 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 6,483,700 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 10,953,800 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 7,968,800 |
| Nov 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.48% | 15,869,900 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 9,492,500 |
| Nov 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 17,003,800 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 49,072,400 |
| Nov 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.08% | 14,096,700 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 10,125,500 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 13,931,700 |
| Nov 11, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.94% | 14,545,100 |
| Nov 10, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 18.27% | 23,115,300 |
| Nov 7, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 9.47% | 14,697,000 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 2,902,100 |
| Nov 5, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 10,089,000 |
| Nov 4, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 12.20% | 19,765,000 |
| Nov 3, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 9.33% | 9,139,700 |
| Oct 31, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.29% | 20,135,100 |
| 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 |