Singapore markets open in 19 minutes

NSL Ltd (N02.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.85000.0000 (0.00%)
At close: 02:19PM SGT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.85000.85000.85000.85000.8500-
01 Dec 20220.85000.85000.85000.85000.85003,100
30 Nov 20220.82000.82000.82000.82000.8200-
29 Nov 20220.82000.82000.82000.82000.820010,000
28 Nov 20220.82000.82000.82000.82000.82003,000
25 Nov 20220.84000.84000.84000.84000.840013,000
24 Nov 20220.82500.82500.82500.82500.825016,100
23 Nov 20220.82500.82500.82500.82500.8250-
22 Nov 20220.83000.83000.82500.82500.825040,000
21 Nov 20220.81500.83000.81500.83000.830032,700
18 Nov 20220.81500.81500.81500.81500.81503,000
17 Nov 20220.81500.81500.81500.81500.81505,000
16 Nov 20220.81500.81500.81500.81500.81505,000
15 Nov 20220.82000.82000.82000.82000.8200-
14 Nov 20220.81000.83000.81000.82000.820015,600
11 Nov 20220.81000.83000.81000.83000.83009,000
10 Nov 20220.84000.84000.84000.84000.8400-
09 Nov 20220.84000.84000.84000.84000.8400-
08 Nov 20220.84000.84000.84000.84000.84001,000
07 Nov 20220.82000.83500.82000.83000.830013,500
04 Nov 20220.82000.84000.82000.82000.82002,600
03 Nov 20220.80000.80000.80000.80000.80002,000
02 Nov 20220.81000.81000.81000.81000.81001,000
01 Nov 20220.81000.81000.81000.81000.8100-
31 Oct 20220.81000.81000.81000.81000.81002,000
28 Oct 20220.83000.83000.83000.83000.8300-
27 Oct 20220.83000.83000.83000.83000.8300-
26 Oct 20220.83000.83000.83000.83000.8300-
25 Oct 20220.83000.83000.83000.83000.8300-
21 Oct 20220.83000.83000.83000.83000.8300-
20 Oct 20220.83000.83000.83000.83000.83002,000
19 Oct 20220.82000.82000.82000.82000.8200-
18 Oct 20220.81000.82000.81000.82000.82003,000
17 Oct 20220.82500.82500.80000.80000.800024,000
14 Oct 20220.86500.86500.86500.86500.8650-
13 Oct 20220.86500.86500.86500.86500.8650500
12 Oct 20220.83000.87500.83000.86000.86007,000
11 Oct 20220.82500.82500.82500.82500.8250-
10 Oct 20220.82500.82500.82500.82500.8250-
07 Oct 20220.82500.82500.82500.82500.8250-
06 Oct 20220.83000.83000.82500.82500.825015,000
05 Oct 20220.83000.83000.83000.83000.83005,000
04 Oct 20220.84000.84000.84000.84000.84006,000
03 Oct 20220.83000.83000.83000.83000.83005,000
30 Sept 20220.83000.83000.83000.83000.83005,000
29 Sept 20220.83000.84000.83000.83000.830025,000
28 Sept 20220.83000.83000.83000.83000.83009,900
27 Sept 20220.83000.83000.83000.83000.8300-
26 Sept 20220.83000.83000.83000.83000.83008,000
23 Sept 20220.83000.84500.83000.84500.845014,100
22 Sept 20220.83000.83500.83000.83500.835013,000
21 Sept 20220.83000.83000.83000.83000.830011,000
20 Sept 20220.83000.83000.83000.83000.8300-
19 Sept 20220.83000.84500.83000.83000.830043,100
16 Sept 20220.83000.83000.83000.83000.830010,000
15 Sept 20220.84000.84000.84000.84000.840013,600
14 Sept 20220.84000.85000.84000.84000.840038,000
13 Sept 20220.83000.84500.83000.83000.83005,600
12 Sept 20220.85000.85000.85000.85000.850010,000
09 Sept 20220.85000.85000.83000.83000.830047,800
08 Sept 20220.83000.83000.83000.83000.83006,000
07 Sept 20220.84500.84500.84500.84500.8450-
06 Sept 20220.84000.84500.83000.84500.845031,000
05 Sept 20220.83000.83500.83000.83500.835033,000
02 Sept 20220.83000.83000.83000.83000.830013,100
01 Sept 20220.84500.85000.83500.83500.835021,200
31 Aug 20220.83000.83000.83000.83000.83005,000
30 Aug 20220.84500.84500.84500.84500.8450-
29 Aug 20220.83500.84500.83000.84500.845020,100
26 Aug 20220.84500.84500.84000.84500.845032,000
25 Aug 20220.82000.83000.82000.83000.830020,000
24 Aug 20220.83500.83500.83500.83500.8350-
23 Aug 20220.83500.83500.83500.83500.83501,500
22 Aug 20220.83500.83500.83500.83500.8350-
19 Aug 20220.83500.83500.83500.83500.835010,000
18 Aug 20220.84500.84500.84000.84000.840014,100
17 Aug 20220.83000.85000.83000.85000.850020,000
16 Aug 20220.83000.83000.83000.83000.8300-
15 Aug 20220.83000.83000.83000.83000.8300-
12 Aug 20220.83000.83000.83000.83000.8300-
11 Aug 20220.85000.85000.81000.83000.830010,000
10 Aug 20220.85000.85000.85000.85000.850010,000
08 Aug 20220.85000.85000.85000.85000.8500100
05 Aug 20220.85000.85000.85000.85000.8500-
04 Aug 20220.82000.85000.82000.85000.85001,100
03 Aug 20220.84000.84000.84000.84000.84002,800
02 Aug 20220.84000.84000.84000.84000.8400-
01 Aug 20220.81000.84000.81000.84000.84001,100
29 Jul 20220.84000.84000.84000.84000.840020,000
28 Jul 20220.84000.84000.84000.84000.84005,000
27 Jul 20220.84000.84000.84000.84000.8400-
26 Jul 20220.84000.84000.84000.84000.8400-
25 Jul 20220.83000.84000.83000.84000.84009,000
22 Jul 20220.84500.84500.84500.84500.8450-
21 Jul 20220.84500.84500.84500.84500.84504,200
20 Jul 20220.83000.83000.83000.83000.8300-
19 Jul 20220.83000.83000.83000.83000.830015,000
18 Jul 20220.83000.83000.83000.83000.830010,000
15 Jul 20220.84500.84500.84500.84500.8450-
14 Jul 20220.84500.84500.83000.84500.845010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...