NSL Ltd (SGX:N02)
Singapore · Delayed Price · Currency is SGD 0.9250
0.00 (0.00%)
At close: Sep 8, 2025
NSL Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | - | - | 29,500 |
| Sep 5, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | - | -1.07% | 42,000 |
| Sep 4, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | - | 0.54% | 36,100 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | - | - | 45,700 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.91 | 0.93 | - | 2.76% | 36,900 |
| Sep 1, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | - | 8,000 |
| Aug 29, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | - | 0.56% | 52,400 |
| Aug 28, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | - | 4.05% | 61,000 |
| Aug 27, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | - | -2.81% | 2,000 |
| Aug 26, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | - | 0.56% | 36,000 |
| Aug 25, 2025 | 0.89 | 0.89 | 0.82 | 0.89 | - | -3.80% | 84,200 |
| Aug 22, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | - | 3.37% | 69,500 |
| Aug 21, 2025 | 0.82 | 0.89 | 0.82 | 0.89 | - | 9.20% | 150,200 |
| Aug 20, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | 3.16% | 188,200 |
| Aug 19, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | - | 6.04% | 147,500 |
| Aug 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | -1.32% | 8,200 |
| Aug 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.66% | 2,000 |
| Aug 14, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 2.70% | 38,500 |
| Aug 13, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | - | -2.63% | 15,700 |
| Aug 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 2,000 |
| Aug 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 4,300 |
| Aug 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Aug 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Aug 6, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Aug 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | 5,000 |
| Aug 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Aug 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jul 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | - | - |
| Jul 30, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -1.30% | 30,000 |
| Jul 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 3,000 |
| Jul 28, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | 1.99% | 26,900 |
| Jul 25, 2025 | 0.75 | 0.78 | 0.75 | 0.76 | - | 0.67% | 18,100 |
| Jul 24, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 0.67% | 20,000 |
| Jul 23, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | - | - | 25,100 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -0.67% | 37,800 |
| Jul 21, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | - | - | 50,100 |
| Jul 18, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | - | 2.74% | 2,100 |
| Jul 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.68% | 1,000 |
| Jul 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 1,000 |
| Jul 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.68% | 11,000 |
| Jul 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.35% | 500 |
| Jul 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.37% | 7,000 |
| Jul 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Jul 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.35% | 10,000 |
| Jul 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | - |
| Jul 4, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | - | -1.99% | 33,000 |
| Jul 3, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | - | 2.72% | 15,000 |
| Jul 2, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 0.68% | 11,500 |
| Jul 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | 1,300 |