Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,931.11
+2,220.55(+3.38%)
CMC Crypto 200
1,375.16
+44.56(+3.35%)

NSL Ltd (N02.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7400

+0.0100

(+1.37%)

At close: 04:36PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.7250	0.7400	0.7250	0.7400	0.7400	237,500
25 Jul 2024	0.7300	0.7400	0.7300	0.7300	0.7300	68,800
24 Jul 2024	0.7350	0.7400	0.7250	0.7400	0.7400	213,000
23 Jul 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
22 Jul 2024	0.6650	0.7000	0.6650	0.7000	0.7000	21,000
19 Jul 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
18 Jul 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
17 Jul 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
16 Jul 2024	0.6750	0.6800	0.6750	0.6800	0.6800	18,500
15 Jul 2024	0.6900	0.6900	0.6700	0.6700	0.6700	29,300
12 Jul 2024	0.6700	0.6850	0.6650	0.6850	0.6850	22,500
11 Jul 2024	0.6700	0.6700	0.6700	0.6700	0.6700	7,500
10 Jul 2024	0.6800	0.6800	0.6600	0.6800	0.6800	17,000
09 Jul 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,000
08 Jul 2024	0.6750	0.6750	0.6750	0.6750	0.6750	20,000
05 Jul 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
04 Jul 2024	0.6800	0.6850	0.6700	0.6700	0.6700	54,700
03 Jul 2024	0.6750	0.6950	0.6750	0.6950	0.6950	3,100
02 Jul 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
01 Jul 2024	0.6800	0.6850	0.6750	0.6750	0.6750	33,900
28 Jun 2024	0.6850	0.6850	0.6850	0.6850	0.6850	3,000
27 Jun 2024	0.6900	0.6900	0.6850	0.6850	0.6850	15,000
26 Jun 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
25 Jun 2024	0.6900	0.6950	0.6900	0.6900	0.6900	40,000
24 Jun 2024	0.6950	0.6950	0.6900	0.6950	0.6950	11,800
21 Jun 2024	0.7000	0.7000	0.6850	0.6850	0.6850	9,000
20 Jun 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
19 Jun 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,200
18 Jun 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
14 Jun 2024	0.6950	0.7200	0.6950	0.7200	0.7200	300
13 Jun 2024	0.7000	0.7100	0.7000	0.7050	0.7050	5,200
12 Jun 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
11 Jun 2024	0.7100	0.7100	0.7100	0.7100	0.7100	13,000
10 Jun 2024	0.7050	0.7100	0.7050	0.7100	0.7100	5,000
07 Jun 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
06 Jun 2024	0.7200	0.7200	0.7200	0.7200	0.7200	10,500
05 Jun 2024	0.7250	0.7250	0.7000	0.7200	0.7200	34,300
04 Jun 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
03 Jun 2024	0.6950	0.6950	0.6950	0.6950	0.6950	3,000
31 May 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
30 May 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
29 May 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
28 May 2024	0.6900	0.7050	0.6900	0.7050	0.7050	4,600
27 May 2024	0.6950	0.6950	0.6950	0.6950	0.6950	2,000
24 May 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
23 May 2024	0.7050	0.7050	0.7050	0.7050	0.7050	100
21 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
20 May 2024	0.7100	0.7100	0.7100	0.7100	0.7100	15,000
17 May 2024	0.7000	0.7200	0.7000	0.7200	0.7200	1,000
16 May 2024	0.7300	0.7300	0.7300	0.7300	0.7300	5,900
16 May 2024	0.02 Dividend
15 May 2024	0.7100	0.7500	0.7100	0.7500	0.7300	9,700
14 May 2024	0.7100	0.7100	0.7100	0.7100	0.6911	1,000
13 May 2024	0.7050	0.7200	0.6950	0.6950	0.6765	27,200
10 May 2024	0.6950	0.7150	0.6900	0.7100	0.6911	14,700
09 May 2024	0.7050	0.7100	0.6900	0.7100	0.6911	34,500
08 May 2024	0.7200	0.7200	0.7050	0.7050	0.6862	49,100
07 May 2024	0.7100	0.7100	0.7100	0.7100	0.6911	12,000
06 May 2024	0.7400	0.7400	0.7150	0.7150	0.6959	16,600
03 May 2024	0.7450	0.7500	0.7400	0.7400	0.7203	128,500
02 May 2024	0.7250	0.7500	0.7250	0.7450	0.7251	172,100
30 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.6813	-
29 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.6813	-
26 Apr 2024	0.7050	0.7050	0.7000	0.7000	0.6813	8,000
25 Apr 2024	0.7200	0.7250	0.7200	0.7200	0.7008	11,300
24 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.6813	-
23 Apr 2024	0.7050	0.7050	0.7000	0.7000	0.6813	10,700
22 Apr 2024	0.7150	0.7250	0.7150	0.7250	0.7057	44,600
19 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6716	-
18 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6716	-
17 Apr 2024	0.6950	0.6950	0.6850	0.6900	0.6716	55,000
16 Apr 2024	0.7050	0.7100	0.6850	0.6900	0.6716	51,900
15 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6959	-
12 Apr 2024	0.7100	0.7200	0.7100	0.7150	0.6959	22,200
11 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6959	-
09 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.6959	2,000
08 Apr 2024	0.7300	0.7350	0.7300	0.7300	0.7105	36,600
05 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.6911	-
04 Apr 2024	0.7200	0.7250	0.7050	0.7100	0.6911	43,700
03 Apr 2024	0.7200	0.7250	0.7200	0.7200	0.7008	16,600
02 Apr 2024	0.7000	0.7250	0.7000	0.7250	0.7057	4,600
01 Apr 2024	0.7000	0.7050	0.7000	0.7000	0.6813	33,000
28 Mar 2024	0.7050	0.7250	0.7000	0.7100	0.6911	14,000
27 Mar 2024	0.7600	0.7600	0.7050	0.7200	0.7008	18,900
26 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7300	-
25 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7300	-
22 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7300	-
21 Mar 2024	0.7400	0.7500	0.7400	0.7500	0.7300	20,000
20 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7300	100
19 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6667	-
18 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6667	-
15 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6667	1,000
14 Mar 2024	0.7150	0.7150	0.7000	0.7100	0.6911	9,600
13 Mar 2024	0.7150	0.7150	0.7150	0.7150	0.6959	11,900
12 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.6862	-
11 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.6862	-
08 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.6862	-
07 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.6862	-
06 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.6862	-
05 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.6862	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,931.11+2,220.55(+3.38%)

CMC Crypto 2001,375.16+44.56(+3.35%)

NSL Ltd (N02.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,931.11
+2,220.55(+3.38%)

CMC Crypto 200
1,375.16
+44.56(+3.35%)