SGX · MR7 · stock
Nordic Group Limited (MR7) stock price history
Every SGX trading session of Nordic Group Limited from Nov 10, 2010 to Nov 12, 2026: 3,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MR7 adjusted close, 2010 to 2026
- SGD 0.6140
- All time high, 2026
- SGD 0.6189
- 52 week high, SGD 0.3765 low
- 3,785
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
MR7 key facts
- Nordic Group Limited (MR7) closed at SGD 0.4850 on Nov 12, 2026 on SGX.
- MR7's all time high close is SGD 0.6140, set on May 7, 2026; its all time low close is SGD 0.0428 on Jul 4, 2012.
- MR7's 52 week range is SGD 0.3765 to SGD 0.6189.
- MR7 returned +24.0% over the year to Nov 12, 2026 and +70.1% over five years.
- Over ten years MR7 returned +223%, +12.5% a year compounded.
- MR7's deepest drawdown was -68.7% from Nov 10, 2010 to Jul 4, 2012.
- DataCedar holds 3,785 daily sessions of MR7 history from Nov 10, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MR7 price chart, 2010 to 2026
MR7 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -9.4% |
| 6 months | -15.6% |
| Year to date | +12.9% |
| 1 year | +24.0% |
| 3 years | +34.7% |
| 5 years | +70.1% |
| 10 years | +223.5% |
| Since Nov 10, 2010 | +254.3% |
| Compound annual growth, 16.0 years | +8.2% |
MR7 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.6140 on May 7, 2026
- All time low close
- SGD 0.0428 on Jul 4, 2012
- 52 week high
- SGD 0.6189 on May 7, 2026
- 52 week low
- SGD 0.3765 on Nov 21, 2025
- Deepest drawdown
- -68.7% from Nov 10, 2010 to Jul 4, 2012, recovered Nov 23, 2015
- Best single session
- +27.0% on Jul 19, 2013
- Worst single session
- -21.1% on Nov 29, 2012
- Volatility, 1 year annualised
- 30.0%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2010
- 3.5×
- Best calendar year
- 2017, +132%
- Worst calendar year
- 2011, -46%
MR7 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 10, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.4248 | SGD 0.6189 | SGD 0.4103 | SGD 0.4850 | +12.9% | 24.8M | 214 |
| 2025 | SGD 0.3220 | SGD 0.4489 | SGD 0.2944 | SGD 0.4296 | +33.4% | 24.1M | 252 |
| 2024 | SGD 0.3073 | SGD 0.3404 | SGD 0.2505 | SGD 0.3220 | +1.9% | 10.7M | 252 |
| 2023 | SGD 0.3784 | SGD 0.4204 | SGD 0.3073 | SGD 0.3161 | -16.5% | 6.6M | 249 |
| 2022 | SGD 0.3292 | SGD 0.4877 | SGD 0.3068 | SGD 0.3784 | +14.9% | 17.3M | 249 |
| 2021 | SGD 0.1771 | SGD 0.3413 | SGD 0.1771 | SGD 0.3292 | +78.1% | 31.7M | 253 |
| 2020 | SGD 0.2321 | SGD 0.2508 | SGD 0.1497 | SGD 0.1848 | -14.9% | 20.5M | 249 |
| 2019 | SGD 0.2916 | SGD 0.3062 | SGD 0.1732 | SGD 0.2171 | -25.6% | 11.4M | 223 |
| 2018 | SGD 0.3955 | SGD 0.4449 | SGD 0.2734 | SGD 0.2916 | -26.3% | 18.8M | 248 |
| 2017 | SGD 0.1704 | SGD 0.4061 | SGD 0.1704 | SGD 0.3955 | +132.1% | 57M | 250 |
| 2016 | SGD 0.1161 | SGD 0.1870 | SGD 0.1064 | SGD 0.1704 | +39.7% | 76.8M | 242 |
| 2015 | SGD 0.0672 | SGD 0.1548 | SGD 0.0666 | SGD 0.1219 | +84.8% | 110.9M | 222 |
| 2014 | SGD 0.0632 | SGD 0.0843 | SGD 0.0519 | SGD 0.0660 | +4.4% | 59.2M | 227 |
| 2013 | SGD 0.0521 | SGD 0.0942 | SGD 0.0452 | SGD 0.0632 | +21.3% | 65.9M | 222 |
| 2012 | SGD 0.0524 | SGD 0.0631 | SGD 0.0428 | SGD 0.0521 | +0.6% | 10.3M | 196 |
| 2011 | SGD 0.0986 | SGD 0.1205 | SGD 0.0479 | SGD 0.0518 | -45.9% | 270.2M | 203 |
| 2010 | SGD 0.1369 | SGD 0.1752 | SGD 0.0849 | SGD 0.0958 | n/a | 648.4M | 34 |
MR7 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SGD 0.4850 | 0.0% |
| October 2026 | SGD 0.4850 | -9.3% |
| September 2026 | SGD 0.5350 | -3.6% |
| August 2026 | SGD 0.5550 | +8.6% |
| July 2026 | SGD 0.5109 | -3.7% |
| June 2026 | SGD 0.5305 | -6.1% |
| May 2026 | SGD 0.5649 | -2.5% |
| April 2026 | SGD 0.5792 | +22.4% |
| March 2026 | SGD 0.4731 | -1.0% |
| February 2026 | SGD 0.4779 | +2.1% |
| January 2026 | SGD 0.4682 | +9.0% |
| December 2025 | SGD 0.4296 | +11.3% |
About the MR7 data
Daily bars. 3,785 sessions from Nov 10, 2010 to Nov 12, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/sgx%3AMR7/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
MR7 share price history
