Skip to main content
NSL Ltd (SGX:N02)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.900
+0.010 (1.12%)
At close: Dec 5, 2025

NSL Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.900.900.900.900.901.12%61,900
Dec 4, 20250.890.900.890.890.89-13,700
Dec 3, 20250.890.890.890.890.891.14%11,800
Dec 2, 20250.880.880.880.880.88-2,200
Dec 1, 20250.880.880.880.880.88-6,000
Nov 28, 20250.880.880.880.880.88-200
Nov 25, 20250.880.880.880.880.881.15%27,800
Nov 24, 20250.870.870.870.870.87-0.57%3,000
Nov 21, 20250.870.880.870.880.880.57%47,400
Nov 20, 20250.860.870.860.870.870.58%17,200
Nov 19, 20250.870.870.870.870.87-2.81%5,000
Nov 18, 20250.900.900.870.890.893.49%7,800
Nov 17, 20250.870.870.860.860.86-2.27%7,000
Nov 14, 20250.880.880.880.880.88-1,600
Nov 13, 20250.860.880.860.880.881.15%17,400
Nov 12, 20250.860.870.860.870.87-1.14%17,200
Nov 11, 20250.880.880.850.880.88-14,000
Nov 10, 20250.850.880.850.880.88-3,000
Nov 7, 20250.880.880.880.880.88-1,300
Nov 6, 20250.880.880.880.880.87-2.22%52,100
Nov 5, 20250.900.900.900.900.88-12,200
Nov 4, 20250.900.900.900.900.880.56%600
Nov 3, 20250.900.900.900.900.88-21,900
Oct 31, 20250.900.900.900.900.88-15,900
Oct 30, 20250.900.900.900.900.880.56%500
Oct 29, 20250.890.890.890.890.874.71%1,000
Oct 28, 20250.850.880.840.850.846.25%33,900
Oct 27, 20250.900.900.800.800.79-11.11%11,000
Oct 23, 20250.850.900.850.900.88-2,000
Oct 22, 20250.900.900.900.900.882.86%1,000
Oct 16, 20250.900.900.880.880.86-2.23%2,000
Oct 15, 20250.900.900.900.900.88-1,000
Oct 13, 20250.900.900.900.900.881.70%3,100
Oct 10, 20250.880.880.880.880.87-2,100
Oct 9, 20250.880.880.860.880.87-0.56%9,000
Oct 8, 20250.910.910.890.890.87-2.21%2,100
Oct 7, 20250.910.910.910.910.892.26%500
Oct 6, 20250.890.890.890.890.87-2.75%5,000
Oct 3, 20250.900.910.900.910.891.11%7,800
Oct 2, 20250.900.900.900.900.88-100
Oct 1, 20250.900.900.900.900.88-100
Sep 30, 20250.900.940.900.900.88-1,400
Sep 29, 20250.880.900.880.900.88-4,000
Sep 26, 20250.910.910.900.900.88-1,600
Sep 25, 20250.920.920.900.900.88-3.74%16,100
Sep 23, 20250.870.940.870.940.92-0.53%12,100
Sep 22, 20250.920.940.920.940.922.17%16,100
Sep 19, 20250.920.920.920.920.90-800
Sep 18, 20250.910.920.910.920.90-12,400
Sep 17, 20250.920.920.920.920.90-1,000
Sep 16, 20250.910.930.910.920.901.10%6,100
Sep 15, 20250.930.930.910.910.89-2.67%3,200
Sep 12, 20250.910.940.910.940.920.54%3,600
Sep 11, 20250.930.930.930.930.91-0.53%2,000
Sep 10, 20250.930.940.910.940.921.63%24,100
Sep 9, 20250.930.930.920.920.90-0.54%5,000
Sep 8, 20250.900.930.900.930.91-29,500
Sep 5, 20250.940.940.910.930.91-1.07%42,000
Sep 4, 20250.930.950.930.940.920.54%36,100
Sep 3, 20250.930.930.900.930.91-45,700
Sep 2, 20250.950.950.910.930.912.76%36,900
Sep 1, 20250.900.910.900.910.89-8,000
Aug 29, 20250.900.940.900.910.890.56%52,400
Aug 28, 20250.880.900.870.900.884.05%61,000
Aug 27, 20250.850.870.850.870.85-2.81%2,000
Aug 26, 20250.850.890.850.890.870.56%36,000
Aug 25, 20250.890.890.820.890.87-3.80%84,200
Aug 22, 20250.900.920.890.920.903.37%69,500
Aug 21, 20250.820.890.820.890.879.20%150,200
Aug 20, 20250.800.820.800.820.803.16%188,200
Aug 19, 20250.760.790.760.790.786.04%147,500
Aug 18, 20250.760.760.750.750.73-1.32%8,200
Aug 15, 20250.760.760.760.760.74-0.66%2,000
Aug 14, 20250.740.760.740.760.752.70%38,500
Aug 13, 20250.730.760.730.740.73-2.63%15,700
Aug 12, 20250.760.760.760.760.75-2,000
Aug 11, 20250.760.760.760.760.75-4,300
Aug 5, 20250.760.760.760.760.75-5,000
Jul 30, 20250.770.770.760.760.75-1.30%30,000
Jul 29, 20250.770.770.770.770.76-3,000
Jul 28, 20250.770.770.760.770.761.99%26,900
Jul 25, 20250.750.780.750.760.740.67%18,100
Jul 24, 20250.760.760.750.750.740.67%20,000
Jul 23, 20250.790.790.750.750.73-25,100
Jul 22, 20250.750.750.750.750.73-0.67%37,800
Jul 21, 20250.750.750.730.750.74-50,100
Jul 18, 20250.760.760.750.750.742.74%2,100
Jul 17, 20250.730.730.730.730.72-0.68%1,000
Jul 16, 20250.740.740.740.740.72-1,000
Jul 15, 20250.740.740.740.740.720.68%11,000
Jul 11, 20250.730.730.730.730.72-1.35%500
Jul 10, 20250.740.740.740.740.731.37%7,000
Jul 8, 20250.730.730.730.730.72-1.35%10,000
Jul 4, 20250.760.760.740.740.73-1.99%33,000
Jul 3, 20250.740.760.730.760.742.72%15,000
Jul 2, 20250.730.740.730.740.720.68%11,500
Jul 1, 20250.730.730.730.730.72-1,300
Jun 30, 20250.730.730.730.730.72-2,000
Jun 27, 20250.730.730.730.730.720.69%30,500
Jun 26, 20250.730.730.730.730.710.69%23,600