Raffles Education Limited (SGX:NR7)
Singapore · Delayed Price · Currency is SGD 0.1780
-0.0040 (-2.20%)
Jan 20, 2026, 5:04 PM SGT
Raffles Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.38% | 108,997,900 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | 23,682,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.46% | 27,106,300 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 11,620,600 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 5,839,700 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 15,665,600 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 19,933,400 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.72% | 75,283,100 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 8,314,800 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 23,895,100 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 17,660,100 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 13,583,300 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 14,419,700 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.02% | 43,621,400 |
| Dec 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 8,250,700 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 11,004,500 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 23,115,200 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | 26,071,400 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,987,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.76% | 12,401,600 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 29,466,100 |
| Dec 16, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 8.33% | 67,341,100 |
| Dec 15, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 23.36% | 60,799,200 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 2,759,100 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 5,460,100 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 5,434,100 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,520,500 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 4,142,200 |
| 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 |