NSL Ltd (SGX:N02)
Singapore · Delayed Price · Currency is SGD 0.8950
+0.0050 (0.56%)
At close: Oct 30, 2025
NSL Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 15,900 |
| Oct 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 0.56% | 500 |
| Oct 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 4.71% | 1,000 |
| Oct 28, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | - | 6.25% | 33,900 |
| Oct 27, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | - | -11.11% | 11,000 |
| Oct 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Oct 23, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | - | - | 2,000 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2.86% | 1,000 |
| Oct 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Oct 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Oct 16, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | - | -2.23% | 2,000 |
| Oct 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,000 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Oct 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1.70% | 3,100 |
| Oct 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 2,100 |
| Oct 9, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | - | -0.56% | 9,000 |
| Oct 8, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | - | -2.21% | 2,100 |
| Oct 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2.26% | 500 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -2.75% | 5,000 |
| Oct 3, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 1.11% | 7,800 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 100 |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 100 |
| Sep 30, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | - | - | 1,400 |
| Sep 29, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | - | - | 4,000 |
| Sep 26, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | - | - | 1,600 |
| Sep 25, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | - | -3.74% | 16,100 |
| Sep 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | - |
| Sep 23, 2025 | 0.87 | 0.94 | 0.87 | 0.94 | - | -0.53% | 12,100 |
| Sep 22, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | - | 2.17% | 16,100 |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 800 |
| Sep 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | - | 12,400 |
| Sep 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 1,000 |
| Sep 16, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | - | 1.10% | 6,100 |
| Sep 15, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | - | -2.67% | 3,200 |
| Sep 12, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | - | 0.54% | 3,600 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -0.53% | 2,000 |
| Sep 10, 2025 | 0.93 | 0.94 | 0.91 | 0.94 | - | 1.63% | 24,100 |
| Sep 9, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | - | -0.54% | 5,000 |
| 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 |