Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,441.71
+613.61(+0.98%)
CMC Crypto 200
1,386.18
-10.35(-0.74%)

NSL Ltd (N02.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.7000

-0.0200

(-2.78%)

At close: 05:04PM SGT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.7050	0.7050	0.7000	0.7000	0.7000	8,000
25 Apr 2024	0.7200	0.7250	0.7200	0.7200	0.7200	11,300
24 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
23 Apr 2024	0.7050	0.7050	0.7000	0.7000	0.7000	10,700
22 Apr 2024	0.7150	0.7250	0.7150	0.7250	0.7250	44,600
19 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
18 Apr 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
17 Apr 2024	0.6950	0.6950	0.6850	0.6900	0.6900	55,000
16 Apr 2024	0.7050	0.7100	0.6850	0.6900	0.6900	51,900
15 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
12 Apr 2024	0.7100	0.7200	0.7100	0.7150	0.7150	22,200
11 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
09 Apr 2024	0.7150	0.7150	0.7150	0.7150	0.7150	2,000
08 Apr 2024	0.7300	0.7350	0.7300	0.7300	0.7300	36,600
05 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
04 Apr 2024	0.7200	0.7250	0.7050	0.7100	0.7100	43,700
03 Apr 2024	0.7200	0.7250	0.7200	0.7200	0.7200	16,600
02 Apr 2024	0.7000	0.7250	0.7000	0.7250	0.7250	4,600
01 Apr 2024	0.7000	0.7050	0.7000	0.7000	0.7000	33,000
28 Mar 2024	0.7050	0.7250	0.7000	0.7100	0.7100	14,000
27 Mar 2024	0.7600	0.7600	0.7050	0.7200	0.7200	18,900
26 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
25 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
22 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
21 Mar 2024	0.7400	0.7500	0.7400	0.7500	0.7500	20,000
20 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
19 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
18 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
15 Mar 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,000
14 Mar 2024	0.7150	0.7150	0.7000	0.7100	0.7100	9,600
13 Mar 2024	0.7150	0.7150	0.7150	0.7150	0.7150	11,900
12 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
11 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
08 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
07 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
06 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
05 Mar 2024	0.7050	0.7050	0.7050	0.7050	0.7050	1,900
04 Mar 2024	0.7350	0.7350	0.7050	0.7050	0.7050	22,300
01 Mar 2024	0.6950	0.7350	0.6900	0.7000	0.7000	146,500
29 Feb 2024	0.7500	0.7500	0.7050	0.7050	0.7050	25,600
28 Feb 2024	0.7450	0.7500	0.7250	0.7500	0.7500	13,500
27 Feb 2024	0.7450	0.7800	0.7450	0.7450	0.7450	136,900
26 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
23 Feb 2024	0.7400	0.7700	0.7200	0.7500	0.7500	6,600
22 Feb 2024	0.7450	0.7450	0.7300	0.7400	0.7400	18,000
21 Feb 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
20 Feb 2024	0.7550	0.7550	0.7450	0.7500	0.7500	39,300
19 Feb 2024	0.7500	0.7550	0.7450	0.7550	0.7550	16,400
16 Feb 2024	0.7450	0.7650	0.7400	0.7400	0.7400	73,000
15 Feb 2024	0.7350	0.7350	0.7350	0.7350	0.7350	2,000
14 Feb 2024	0.7350	0.7450	0.7350	0.7450	0.7450	14,500
13 Feb 2024	0.7550	0.7550	0.7550	0.7550	0.7550	10,000
09 Feb 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
08 Feb 2024	0.7550	0.7550	0.7550	0.7550	0.7550	5,000
07 Feb 2024	0.7550	0.7550	0.7550	0.7550	0.7550	5,000
06 Feb 2024	0.7450	0.7450	0.7400	0.7400	0.7400	12,000
05 Feb 2024	0.7450	0.7450	0.7450	0.7450	0.7450	700
02 Feb 2024	0.7400	0.7450	0.7400	0.7450	0.7450	11,500
01 Feb 2024	0.7450	0.7450	0.7400	0.7400	0.7400	26,900
31 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
30 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	10,000
29 Jan 2024	0.7450	0.7500	0.7450	0.7500	0.7500	21,700
26 Jan 2024	0.7400	0.7500	0.7400	0.7450	0.7450	16,600
25 Jan 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
24 Jan 2024	0.7500	0.7500	0.7400	0.7400	0.7400	4,400
23 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	9,500
22 Jan 2024	0.7350	0.7600	0.7300	0.7400	0.7400	11,800
19 Jan 2024	0.7650	0.7650	0.7600	0.7600	0.7600	5,100
18 Jan 2024	0.7550	0.7550	0.7500	0.7500	0.7500	28,800
17 Jan 2024	0.7450	0.7450	0.7400	0.7450	0.7450	24,200
16 Jan 2024	0.7550	0.7550	0.7500	0.7500	0.7500	8,800
15 Jan 2024	0.7400	0.7550	0.7400	0.7500	0.7500	66,100
12 Jan 2024	0.7700	0.7700	0.7500	0.7500	0.7500	83,500
11 Jan 2024	0.7650	0.7650	0.7650	0.7650	0.7650	2,000
10 Jan 2024	0.7650	0.7650	0.7650	0.7650	0.7650	4,500
09 Jan 2024	0.7850	0.7850	0.7700	0.7700	0.7700	25,900
08 Jan 2024	0.7750	0.7750	0.7600	0.7700	0.7700	59,400
05 Jan 2024	0.7900	0.7900	0.7700	0.7700	0.7700	35,400
04 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	1,000
03 Jan 2024	0.7800	0.7800	0.7800	0.7800	0.7800	9,000
02 Jan 2024	0.7900	0.7900	0.7550	0.7700	0.7700	44,800
29 Dec 2023	0.7900	0.7950	0.7900	0.7950	0.7950	6,700
28 Dec 2023	0.7800	0.7900	0.7800	0.7900	0.7900	20,000
27 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
26 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	4,000
22 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
21 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
20 Dec 2023	0.7900	0.7900	0.7800	0.7800	0.7800	7,000
19 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	5,000
18 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	-
15 Dec 2023	0.7800	0.7800	0.7800	0.7800	0.7800	5,000
14 Dec 2023	0.7700	0.7850	0.7700	0.7850	0.7850	13,000
13 Dec 2023	0.7750	0.7750	0.7650	0.7650	0.7650	3,900
12 Dec 2023	0.7550	0.7650	0.7550	0.7650	0.7650	15,000
11 Dec 2023	0.7500	0.7550	0.7500	0.7550	0.7550	13,400
08 Dec 2023	0.7650	0.7650	0.7600	0.7600	0.7600	12,000
07 Dec 2023	0.7500	0.7550	0.7500	0.7500	0.7500	27,400
06 Dec 2023	0.7650	0.7650	0.7650	0.7650	0.7650	1,800
05 Dec 2023	0.7500	0.7650	0.7500	0.7650	0.7650	35,100
04 Dec 2023	0.7550	0.7550	0.7550	0.7550	0.7550	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,441.71+613.61(+0.98%)

CMC Crypto 2001,386.18-10.35(-0.74%)

NSL Ltd (N02.SI)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,441.71
+613.61(+0.98%)

CMC Crypto 200
1,386.18
-10.35(-0.74%)