Skip to main content
NSL Ltd (SGX:N02)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.880
-0.005 (-0.56%)
At close: Mar 6, 2026

NSL Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.880.880.880.880.88-0.56%7,900
Mar 4, 20260.890.890.890.890.89-0.56%8,000
Mar 3, 20260.890.890.890.890.89-1.11%4,200
Feb 26, 20260.900.900.900.900.90-2.17%29,300
Feb 24, 20260.920.920.900.920.920.55%8,500
Feb 19, 20260.920.920.920.920.901.10%1,000
Feb 12, 20260.880.930.880.910.89-2.69%30,700
Feb 9, 20260.930.930.930.930.91-6,000
Feb 6, 20260.890.930.890.930.91-2.11%5,000
Feb 5, 20260.920.950.920.950.936.74%900
Feb 4, 20260.920.920.890.890.87-5.32%17,500
Jan 30, 20260.940.940.940.940.92-0.53%36,900
Jan 29, 20260.950.950.950.950.92-800
Jan 28, 20260.960.960.950.950.92-11,700
Jan 27, 20260.930.950.930.950.921.61%6,000
Jan 26, 20260.940.940.930.930.91-1.59%29,600
Jan 23, 20260.920.950.920.950.924.42%24,200
Jan 19, 20260.910.910.910.910.89-2.16%10,000
Jan 16, 20260.930.930.930.930.901.65%7,900
Jan 15, 20260.910.910.910.910.890.55%23,000
Jan 14, 20260.910.910.900.910.89-5,200
Jan 13, 20260.910.910.910.910.89-2.69%5,000
Jan 12, 20260.930.930.930.930.91-5,000
Jan 9, 20260.910.930.910.930.911.09%17,800
Jan 8, 20260.900.920.900.920.902.22%16,000
Jan 7, 20260.900.900.900.900.88-6,300
Jan 6, 20260.910.910.900.900.88-5.26%5,000
Jan 2, 20260.950.950.950.950.937.34%100
Dec 30, 20250.900.900.890.890.87-1.67%8,900
Dec 29, 20250.900.900.900.900.881.69%1,300
Dec 26, 20250.900.900.890.890.87-16,000
Dec 22, 20250.890.890.890.890.87-1.67%22,000
Dec 19, 20250.900.900.900.900.88-4,000
Dec 18, 20250.900.900.900.900.88-11,500
Dec 17, 20250.900.900.900.900.88-15,000
Dec 16, 20250.910.910.900.900.881.12%12,500
Dec 15, 20250.900.900.890.890.87-1.11%15,400
Dec 12, 20250.900.900.900.900.880.56%20,000
Dec 10, 20250.900.900.900.900.88-0.56%18,400
Dec 9, 20250.900.900.900.900.88-10,200
Dec 8, 20250.900.900.900.900.88-5,800
Dec 5, 20250.900.900.900.900.881.12%61,900
Dec 4, 20250.890.900.890.890.87-13,700
Dec 3, 20250.890.890.890.890.871.14%11,800
Dec 2, 20250.880.880.880.880.86-2,200
Dec 1, 20250.880.880.880.880.86-6,000
Nov 28, 20250.880.880.880.880.86-200
Nov 25, 20250.880.880.880.880.861.15%27,800
Nov 24, 20250.870.870.870.870.85-0.57%3,000
Nov 21, 20250.870.880.870.880.860.57%47,400
Nov 20, 20250.860.870.860.870.850.58%17,200
Nov 19, 20250.870.870.870.870.85-2.81%5,000
Nov 18, 20250.900.900.870.890.873.49%7,800
Nov 17, 20250.870.870.860.860.84-2.27%7,000
Nov 14, 20250.880.880.880.880.86-1,600
Nov 13, 20250.860.880.860.880.861.15%17,400
Nov 12, 20250.860.870.860.870.85-1.14%17,200
Nov 11, 20250.880.880.850.880.86-14,000
Nov 10, 20250.850.880.850.880.86-3,000
Nov 7, 20250.880.880.880.880.86-1,300
Nov 6, 20250.880.880.880.880.85-2.22%52,100
Nov 5, 20250.900.900.900.900.87-12,200
Nov 4, 20250.900.900.900.900.870.56%600
Nov 3, 20250.900.900.900.900.86-21,900
Oct 31, 20250.900.900.900.900.86-15,900
Oct 30, 20250.900.900.900.900.860.56%500
Oct 29, 20250.890.890.890.890.864.71%1,000
Oct 28, 20250.850.880.840.850.826.25%33,900
Oct 27, 20250.900.900.800.800.77-11.11%11,000
Oct 23, 20250.850.900.850.900.87-2,000
Oct 22, 20250.900.900.900.900.872.86%1,000
Oct 16, 20250.900.900.880.880.84-2.23%2,000
Oct 15, 20250.900.900.900.900.86-1,000
Oct 13, 20250.900.900.900.900.861.70%3,100
Oct 10, 20250.880.880.880.880.85-2,100
Oct 9, 20250.880.880.860.880.85-0.56%9,000
Oct 8, 20250.910.910.890.890.85-2.21%2,100
Oct 7, 20250.910.910.910.910.872.26%500
Oct 6, 20250.890.890.890.890.85-2.75%5,000
Oct 3, 20250.900.910.900.910.871.11%7,800
Oct 2, 20250.900.900.900.900.87-100
Oct 1, 20250.900.900.900.900.87-100
Sep 30, 20250.900.940.900.900.87-1,400
Sep 29, 20250.880.900.880.900.87-4,000
Sep 26, 20250.910.910.900.900.87-1,600
Sep 25, 20250.920.920.900.900.87-3.74%16,100
Sep 23, 20250.870.940.870.940.90-0.53%12,100
Sep 22, 20250.920.940.920.940.902.17%16,100
Sep 19, 20250.920.920.920.920.88-800
Sep 18, 20250.910.920.910.920.88-12,400
Sep 17, 20250.920.920.920.920.88-1,000
Sep 16, 20250.910.930.910.920.881.10%6,100
Sep 15, 20250.930.930.910.910.87-2.67%3,200
Sep 12, 20250.910.940.910.940.900.54%3,600
Sep 11, 20250.930.930.930.930.89-0.53%2,000
Sep 10, 20250.930.940.910.940.901.63%24,100
Sep 9, 20250.930.930.920.920.88-0.54%5,000
Sep 8, 20250.900.930.900.930.89-29,500