9R Limited (SGX:1Y1)
Singapore · Delayed Price · Currency is SGD 0.0320
0.00 (0.00%)
At close: Aug 14, 2026
9R Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,100 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 250,000 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 99,200 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 21,100 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 230,400 |
| Jul 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 330,000 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 317,600 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 802,900 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 164,900 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.11% | 490,000 |
| Jul 8, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | 142,000 |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 1,208,400 |
| Jul 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 272,500 |
| Jun 30, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 3,043,400 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 142,600 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 200,000 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 616,300 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 370,400 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 70,000 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,000 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,300 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 875,000 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 108,700 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.82% | 1,500 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 75,000 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 102,500 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 39,200 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 40,800 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,500 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 430,000 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | 550,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 205,000 |
| May 21, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 456,800 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 397,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.16% | 937,500 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 12,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | 825,700 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 701,000 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.75% | 1,789,400 |
| May 12, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -20.00% | 448,500 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 252,400 |
| May 8, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 621,200 |
| May 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.07% | 462,400 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 126,300 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 71,000 |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,800 |