Singapore markets open in 6 hours 48 minutes

NSL Ltd (N02.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.7050+0.0100 (+1.44%)
At close: 04:34PM SGT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.69000.70500.69000.70500.70504,600
27 May 20240.69500.69500.69500.69500.69502,000
24 May 20240.70500.70500.70500.70500.7050-
23 May 20240.70500.70500.70500.70500.7050100
21 May 20240.71000.71000.71000.71000.7100-
20 May 20240.71000.71000.71000.71000.710015,000
17 May 20240.70000.72000.70000.72000.72001,000
16 May 20240.73000.73000.73000.73000.73005,900
16 May 20240.02 Dividend
15 May 20240.71000.75000.71000.75000.73009,700
14 May 20240.71000.71000.71000.71000.69111,000
13 May 20240.70500.72000.69500.69500.676527,200
10 May 20240.69500.71500.69000.71000.691114,700
09 May 20240.70500.71000.69000.71000.691134,500
08 May 20240.72000.72000.70500.70500.686249,100
07 May 20240.71000.71000.71000.71000.691112,000
06 May 20240.74000.74000.71500.71500.695916,600
03 May 20240.74500.75000.74000.74000.7203128,500
02 May 20240.72500.75000.72500.74500.7251172,100
30 Apr 20240.70000.70000.70000.70000.6813-
29 Apr 20240.70000.70000.70000.70000.6813-
26 Apr 20240.70500.70500.70000.70000.68138,000
25 Apr 20240.72000.72500.72000.72000.700811,300
24 Apr 20240.70000.70000.70000.70000.6813-
23 Apr 20240.70500.70500.70000.70000.681310,700
22 Apr 20240.71500.72500.71500.72500.705744,600
19 Apr 20240.69000.69000.69000.69000.6716-
18 Apr 20240.69000.69000.69000.69000.6716-
17 Apr 20240.69500.69500.68500.69000.671655,000
16 Apr 20240.70500.71000.68500.69000.671651,900
15 Apr 20240.71500.71500.71500.71500.6959-
12 Apr 20240.71000.72000.71000.71500.695922,200
11 Apr 20240.71500.71500.71500.71500.6959-
09 Apr 20240.71500.71500.71500.71500.69592,000
08 Apr 20240.73000.73500.73000.73000.710536,600
05 Apr 20240.71000.71000.71000.71000.6911-
04 Apr 20240.72000.72500.70500.71000.691143,700
03 Apr 20240.72000.72500.72000.72000.700816,600
02 Apr 20240.70000.72500.70000.72500.70574,600
01 Apr 20240.70000.70500.70000.70000.681333,000
28 Mar 20240.70500.72500.70000.71000.691114,000
27 Mar 20240.76000.76000.70500.72000.700818,900
26 Mar 20240.75000.75000.75000.75000.7300-
25 Mar 20240.75000.75000.75000.75000.7300-
22 Mar 20240.75000.75000.75000.75000.7300-
21 Mar 20240.74000.75000.74000.75000.730020,000
20 Mar 20240.75000.75000.75000.75000.7300100
19 Mar 20240.68500.68500.68500.68500.6667-
18 Mar 20240.68500.68500.68500.68500.6667-
15 Mar 20240.68500.68500.68500.68500.66671,000
14 Mar 20240.71500.71500.70000.71000.69119,600
13 Mar 20240.71500.71500.71500.71500.695911,900
12 Mar 20240.70500.70500.70500.70500.6862-
11 Mar 20240.70500.70500.70500.70500.6862-
08 Mar 20240.70500.70500.70500.70500.6862-
07 Mar 20240.70500.70500.70500.70500.6862-
06 Mar 20240.70500.70500.70500.70500.6862-
05 Mar 20240.70500.70500.70500.70500.68621,900
04 Mar 20240.73500.73500.70500.70500.686222,300
01 Mar 20240.69500.73500.69000.70000.6813146,500
29 Feb 20240.75000.75000.70500.70500.686225,600
28 Feb 20240.74500.75000.72500.75000.730013,500
27 Feb 20240.74500.78000.74500.74500.7251136,900
26 Feb 20240.75000.75000.75000.75000.7300-
23 Feb 20240.74000.77000.72000.75000.73006,600
22 Feb 20240.74500.74500.73000.74000.720318,000
21 Feb 20240.75000.75000.75000.75000.7300-
20 Feb 20240.75500.75500.74500.75000.730039,300
19 Feb 20240.75000.75500.74500.75500.734916,400
16 Feb 20240.74500.76500.74000.74000.720373,000
15 Feb 20240.73500.73500.73500.73500.71542,000
14 Feb 20240.73500.74500.73500.74500.725114,500
13 Feb 20240.75500.75500.75500.75500.734910,000
09 Feb 20240.75500.75500.75500.75500.7349-
08 Feb 20240.75500.75500.75500.75500.73495,000
07 Feb 20240.75500.75500.75500.75500.73495,000
06 Feb 20240.74500.74500.74000.74000.720312,000
05 Feb 20240.74500.74500.74500.74500.7251700
02 Feb 20240.74000.74500.74000.74500.725111,500
01 Feb 20240.74500.74500.74000.74000.720326,900
31 Jan 20240.75000.75000.75000.75000.7300500
30 Jan 20240.75000.75000.75000.75000.730010,000
29 Jan 20240.74500.75000.74500.75000.730021,700
26 Jan 20240.74000.75000.74000.74500.725116,600
25 Jan 20240.74000.74000.74000.74000.7203-
24 Jan 20240.75000.75000.74000.74000.72034,400
23 Jan 20240.75000.75000.75000.75000.73009,500
22 Jan 20240.73500.76000.73000.74000.720311,800
19 Jan 20240.76500.76500.76000.76000.73975,100
18 Jan 20240.75500.75500.75000.75000.730028,800
17 Jan 20240.74500.74500.74000.74500.725124,200
16 Jan 20240.75500.75500.75000.75000.73008,800
15 Jan 20240.74000.75500.74000.75000.730066,100
12 Jan 20240.77000.77000.75000.75000.730083,500
11 Jan 20240.76500.76500.76500.76500.74462,000
10 Jan 20240.76500.76500.76500.76500.74464,500
09 Jan 20240.78500.78500.77000.77000.749525,900
08 Jan 20240.77500.77500.76000.77000.749559,400
05 Jan 20240.79000.79000.77000.77000.749535,400
04 Jan 20240.78000.78000.78000.78000.75921,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...