Skip to main content
9R Limited (SGX:1Y1)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.0410
0.00 (0.00%)
At close: Dec 5, 2025

9R Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.04-15,000
Dec 4, 20250.040.040.040.040.042.50%149,300
Dec 2, 20250.050.050.040.040.04-13.04%36,700
Nov 28, 20250.050.050.050.050.05-128,500
Nov 27, 20250.050.050.050.050.05-5,000
Nov 20, 20250.050.050.050.050.056.98%10,000
Nov 19, 20250.040.040.040.040.044.88%75,000
Nov 18, 20250.040.040.040.040.04-6.82%353,400
Nov 17, 20250.040.050.040.040.04-4.35%130,400
Nov 14, 20250.050.050.040.050.05-4.17%180,500
Nov 13, 20250.050.050.050.050.05-2.04%120,200
Nov 12, 20250.050.050.050.050.052.08%333,900
Nov 11, 20250.050.050.050.050.05-9.43%367,700
Nov 10, 20250.050.050.050.050.051.92%766,200
Nov 6, 20250.050.050.050.050.05-313,300
Nov 5, 20250.050.050.050.050.051.96%3,836,800
Nov 4, 20250.050.050.050.050.05-5.56%759,700
Nov 3, 20250.050.060.050.050.0510.20%1,881,900
Oct 21, 20250.050.050.050.050.05-2.00%15,000
Oct 17, 20250.050.050.050.050.05-213,900
Oct 14, 20250.050.050.050.050.05-171,700
Oct 13, 20250.050.050.050.050.05-220,000
Oct 10, 20250.050.050.050.050.05-100,800
Oct 8, 20250.050.050.050.050.05-163,500
Oct 7, 20250.050.050.050.050.05-250,500
Oct 6, 20250.050.050.050.050.054.17%268,000
Oct 3, 20250.050.050.050.050.05-1,000
Oct 2, 20250.050.050.050.050.05-4.00%161,600
Sep 30, 20250.050.050.050.050.05-3,000
Sep 25, 20250.050.050.050.050.05-55,000
Sep 24, 20250.050.050.050.050.05-112,300
Sep 23, 20250.050.050.050.050.052.04%86,600
Sep 22, 20250.050.050.050.050.052.08%40,900
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