NGX:NSLTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.86	0.90	0.85	0.89	0.89	-1.11%	2,922,695
Oct 27, 2025	0.90	0.90	0.83	0.90	0.90	-	5,627,844
Oct 24, 2025	0.90	0.90	0.89	0.90	0.90	-	2,648,122
Oct 23, 2025	0.88	0.91	0.88	0.90	0.90	1.12%	4,169,285
Oct 22, 2025	0.92	0.93	0.88	0.89	0.89	-	11,572,960
Oct 21, 2025	0.91	0.94	0.89	0.89	0.89	-	19,630,630
Oct 20, 2025	0.91	0.91	0.89	0.89	0.89	-2.20%	5,161,369
Oct 17, 2025	0.91	0.91	0.88	0.91	0.91	-	5,870,038
Oct 16, 2025	0.91	0.91	0.90	0.91	0.91	7.06%	2,061,616
Oct 15, 2025	0.86	0.86	0.85	0.85	0.85	-4.49%	1,323,896
Oct 14, 2025	0.89	0.90	0.85	0.89	0.89	-1.11%	4,306,135
Oct 13, 2025	0.92	0.92	0.90	0.90	0.90	-	3,600,400
Oct 10, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	8,499,243
Oct 9, 2025	0.91	0.91	0.90	0.91	0.91	-	2,499,588
Oct 8, 2025	0.87	0.91	0.84	0.91	0.91	2.25%	5,414,916
Oct 7, 2025	0.90	0.92	0.89	0.89	0.89	-1.11%	8,825,212
Oct 6, 2025	0.88	0.90	0.88	0.90	0.90	-	6,023,568
Oct 3, 2025	0.88	0.91	0.86	0.90	0.90	2.27%	6,923,410
Oct 2, 2025	0.85	0.89	0.84	0.88	0.88	1.15%	3,007,177
Sep 30, 2025	0.90	0.90	0.83	0.87	0.87	-3.33%	4,963,596
Sep 29, 2025	0.90	0.96	0.85	0.90	0.90	-1.10%	11,278,670
Sep 26, 2025	0.88	0.94	0.88	0.91	0.91	3.41%	14,058,330
Sep 25, 2025	0.82	0.89	0.82	0.88	0.88	8.64%	6,262,727
Sep 24, 2025	0.79	0.82	0.79	0.81	0.81	8.00%	5,532,328
Sep 23, 2025	0.81	0.81	0.75	0.75	0.75	-6.25%	19,266,470
Sep 22, 2025	0.79	0.82	0.76	0.80	0.80	6.67%	22,195,870
Sep 19, 2025	0.80	0.80	0.75	0.75	0.75	-8.54%	12,872,480
Sep 18, 2025	0.83	0.83	0.79	0.82	0.82	2.50%	19,799,340
Sep 17, 2025	0.81	0.82	0.80	0.80	0.80	-2.44%	11,869,470
Sep 16, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	32,486,220
Sep 15, 2025	0.86	0.87	0.79	0.83	0.83	-3.49%	30,876,040
Sep 12, 2025	0.89	0.89	0.80	0.86	0.86	-2.27%	71,438,150
Sep 11, 2025	0.93	0.96	0.88	0.88	0.88	-	10,514,610
Sep 10, 2025	0.93	0.98	0.85	0.88	0.88	-5.38%	14,344,890
Sep 9, 2025	0.96	0.96	0.93	0.93	0.93	-	1,192,180
Sep 8, 2025	0.99	1.00	0.88	0.93	0.93	-3.12%	6,220,138
Sep 4, 2025	0.96	0.96	0.90	0.96	0.96	-	4,256,875
Sep 3, 2025	0.88	0.96	0.82	0.96	0.96	9.09%	5,513,399
Sep 2, 2025	0.97	0.97	0.83	0.88	0.88	-1.12%	7,288,776
Sep 1, 2025	0.86	0.93	0.82	0.89	0.89	4.71%	22,358,150
Aug 29, 2025	0.90	0.99	0.81	0.85	0.85	-5.56%	33,173,640
Aug 28, 2025	0.98	0.98	0.90	0.90	0.90	-5.26%	15,172,000
Aug 27, 2025	0.95	0.95	0.95	0.95	0.95	-3.06%	11,751,830
Aug 26, 2025	1.08	1.08	0.98	0.98	0.98	-9.26%	27,298,340
Aug 25, 2025	1.10	1.12	1.07	1.08	1.08	-1.82%	2,877,097
Aug 22, 2025	1.10	1.10	1.00	1.10	1.10	4.76%	7,912,154
Aug 21, 2025	1.05	1.05	1.00	1.05	1.05	9.38%	6,306,209
Aug 20, 2025	0.96	1.05	0.96	0.96	0.96	-8.57%	4,720,112
Aug 19, 2025	1.08	1.08	1.01	1.05	1.05	-0.94%	3,891,084
Aug 18, 2025	1.09	1.09	1.05	1.06	1.06	-1.85%	4,119,575