Skip to main content
logo
9R Limited (SGX:1Y1)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0480
-0.0010 (-2.04%)
At close: Sep 19, 2025

9R Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20250.050.050.050.050.05-2.04%92,400
Sep 17, 20250.050.050.050.050.052.08%15,900
Sep 16, 20250.050.050.050.050.05-2.04%100,000
Sep 15, 20250.050.050.050.050.05-2.00%12,000
Sep 12, 20250.050.050.050.050.05-236,400
Sep 11, 20250.050.050.050.050.05-40,500
Sep 9, 20250.050.050.050.050.054.17%137,300
Sep 8, 20250.050.050.050.050.05-4.00%6,000
Sep 5, 20250.050.050.050.050.05-24,700
Sep 4, 20250.050.050.050.050.05-3.85%140,000
Sep 3, 20250.050.050.050.050.05-1.89%169,900
Sep 2, 20250.050.050.050.050.05-11.67%45,000
Sep 1, 20250.060.060.060.060.0633.33%49,000
Aug 29, 20250.050.050.050.050.05-13.46%50,000
Aug 28, 20250.060.060.050.050.05-1.89%134,100
Aug 27, 20250.060.060.050.050.05-7.02%101,500
Aug 25, 20250.060.060.060.060.06-2,500
Aug 21, 20250.060.060.060.060.06-18,300
Aug 18, 20250.060.060.060.060.06-3.39%116,700
Aug 14, 20250.060.060.060.060.06-4.84%115,600
Aug 11, 20250.060.060.060.060.063.33%5,000
Aug 8, 20250.060.060.060.060.06-57,600
Aug 7, 20250.060.060.060.060.06-4.76%4,900
Aug 6, 20250.060.060.060.060.065.00%29,000
Aug 5, 20250.060.060.060.060.06-146,000
Aug 4, 20250.060.060.060.060.06-52,000
Aug 1, 20250.060.060.060.060.06-4.76%107,700
Jul 30, 20250.060.060.060.060.06-130,000
Jul 29, 20250.060.060.060.060.061.61%276,300
Jul 25, 20250.060.060.060.060.061.64%106,000
Jul 24, 20250.060.060.060.060.06-1.61%21,700
Jul 23, 20250.060.060.060.060.06-133,700
Jul 22, 20250.060.060.060.060.06-127,500
Jul 21, 20250.060.060.060.060.06-102,000
Jul 18, 20250.060.060.060.060.06-130,900
Jul 17, 20250.060.060.060.060.06-2,300
Jul 16, 20250.060.060.060.060.06-1.59%11,000
Jul 14, 20250.060.060.060.060.06-123,200
Jul 11, 20250.060.060.060.060.066.78%160,100
Jul 10, 20250.060.060.060.060.06-6.35%31,800
Jul 9, 20250.060.060.060.060.068.62%463,600
Jul 8, 20250.060.060.060.060.06-4.92%11,500
Jul 7, 20250.060.060.060.060.06-3.17%198,500
Jul 4, 20250.060.060.060.060.06-197,000
Jun 30, 20250.060.060.060.060.063.28%537,000
Jun 27, 20250.060.060.060.060.06-1.61%77,300
Jun 26, 20250.060.060.050.060.06-613,000
Jun 25, 20250.060.060.060.060.066.90%465,700
Jun 24, 20250.060.060.050.060.06-269,600
Jun 23, 20250.060.060.060.060.06-3.33%221,100