NGX:NSLTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.78	0.80	0.76	0.80	0.80	-4.76%	8,736,897
Jul 31, 2025	0.83	0.87	0.77	0.84	0.84	-1.18%	12,546,240
Jul 30, 2025	0.83	0.88	0.83	0.85	0.85	-3.41%	18,396,220
Jul 29, 2025	0.90	0.91	0.83	0.88	0.88	-1.12%	22,763,650
Jul 28, 2025	0.97	0.98	0.83	0.89	0.89	-3.26%	15,638,340
Jul 25, 2025	0.99	1.02	0.85	0.92	0.92	-1.08%	13,005,330
Jul 24, 2025	0.93	1.00	0.93	0.93	0.93	-9.71%	19,926,970
Jul 23, 2025	1.02	1.06	1.01	1.03	1.03	-8.04%	8,284,646
Jul 22, 2025	1.14	1.18	1.03	1.12	1.12	-1.75%	7,861,996
Jul 21, 2025	1.22	1.26	1.09	1.14	1.14	-5.79%	13,988,750
Jul 18, 2025	1.01	1.22	1.01	1.21	1.21	9.01%	10,730,680
Jul 17, 2025	1.33	1.33	1.09	1.11	1.11	-8.26%	21,941,570
Jul 16, 2025	1.21	1.21	1.11	1.21	1.21	10.00%	13,778,910
Jul 14, 2025	1.07	1.10	1.07	1.10	1.10	10.00%	5,742,261
Jul 11, 2025	1.00	1.02	1.00	1.00	1.00	7.53%	15,570,450
Jul 10, 2025	0.85	0.93	0.85	0.93	0.93	9.41%	12,151,900
Jul 9, 2025	0.80	0.85	0.80	0.85	0.85	3.66%	14,904,160
Jul 8, 2025	0.79	0.82	0.74	0.82	0.82	3.80%	11,969,250
Jul 7, 2025	0.73	0.79	0.71	0.79	0.79	9.72%	8,195,487
Jul 4, 2025	0.73	0.79	0.72	0.72	0.72	-	20,697,230
Jul 3, 2025	0.68	0.72	0.68	0.72	0.72	9.09%	5,935,520
Jul 2, 2025	0.63	0.66	0.62	0.66	0.66	10.00%	10,543,280
Jul 1, 2025	0.62	0.62	0.60	0.60	0.60	-	3,190,991
Jun 30, 2025	0.62	0.62	0.60	0.60	0.60	3.45%	3,438,243
Jun 27, 2025	0.60	0.61	0.58	0.58	0.58	-3.33%	4,151,382
Jun 26, 2025	0.60	0.61	0.58	0.60	0.60	-	2,612,992
Jun 25, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	3,155,396
Jun 24, 2025	0.60	0.60	0.58	0.58	0.58	1.75%	1,775,975
Jun 23, 2025	0.56	0.60	0.56	0.57	0.57	-5.00%	1,723,631
Jun 20, 2025	0.60	0.60	0.60	0.60	0.60	7.14%	1,008,248
Jun 19, 2025	0.61	0.61	0.56	0.56	0.56	-	3,059,776
Jun 18, 2025	0.62	0.62	0.56	0.56	0.56	-9.68%	1,502,214
Jun 17, 2025	0.62	0.62	0.62	0.62	0.62	-	433,979
Jun 16, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	262,903
Jun 13, 2025	0.62	0.62	0.61	0.61	0.61	5.17%	766,668
Jun 11, 2025	0.62	0.62	0.57	0.58	0.58	-3.33%	2,964,003
Jun 10, 2025	0.60	0.60	0.60	0.60	0.60	-	836,066
Jun 5, 2025	0.60	0.60	0.60	0.60	0.60	-	116,750
Jun 4, 2025	0.60	0.60	0.60	0.60	0.60	-	140,315
Jun 3, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	432,970
Jun 2, 2025	0.57	0.58	0.55	0.55	0.55	-9.84%	1,332,681
May 30, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	1,342,750
May 29, 2025	0.62	0.62	0.62	0.62	0.62	-	2,183,315
May 28, 2025	0.62	0.62	0.62	0.62	0.62	-	484,963
May 27, 2025	0.59	0.62	0.59	0.62	0.62	-	794,619
May 26, 2025	0.63	0.64	0.60	0.62	0.62	5.08%	2,237,585
May 23, 2025	0.60	0.60	0.56	0.59	0.59	-	2,378,060
May 22, 2025	0.59	0.59	0.59	0.59	0.59	-	734,154
May 21, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	852,010
May 20, 2025	0.61	0.62	0.58	0.58	0.58	-4.92%	2,178,276