Yahoo

Mail

Singapore markets open in 19 minutes

Straits Times Index
3,267.54
+8.40(+0.26%)
S&P 500
3,998.84
-72.86(-1.79%)
Dow
33,947.10
-482.78(-1.40%)
Nasdaq
11,239.94
-221.56(-1.93%)
BTC-USD
17,029.85
-133.69(-0.78%)
CMC Crypto 200
402.34
-8.87(-2.16%)

NSL Ltd (N02.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

0.8500

0.0000

(0.00%)

At close: 02:19PM SGT

Time period:

06 Dec 2021 - 06 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
01 Dec 2022	0.8500	0.8500	0.8500	0.8500	0.8500	3,100
30 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
29 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	10,000
28 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	3,000
25 Nov 2022	0.8400	0.8400	0.8400	0.8400	0.8400	13,000
24 Nov 2022	0.8250	0.8250	0.8250	0.8250	0.8250	16,100
23 Nov 2022	0.8250	0.8250	0.8250	0.8250	0.8250	-
22 Nov 2022	0.8300	0.8300	0.8250	0.8250	0.8250	40,000
21 Nov 2022	0.8150	0.8300	0.8150	0.8300	0.8300	32,700
18 Nov 2022	0.8150	0.8150	0.8150	0.8150	0.8150	3,000
17 Nov 2022	0.8150	0.8150	0.8150	0.8150	0.8150	5,000
16 Nov 2022	0.8150	0.8150	0.8150	0.8150	0.8150	5,000
15 Nov 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
14 Nov 2022	0.8100	0.8300	0.8100	0.8200	0.8200	15,600
11 Nov 2022	0.8100	0.8300	0.8100	0.8300	0.8300	9,000
10 Nov 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
09 Nov 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
08 Nov 2022	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
07 Nov 2022	0.8200	0.8350	0.8200	0.8300	0.8300	13,500
04 Nov 2022	0.8200	0.8400	0.8200	0.8200	0.8200	2,600
03 Nov 2022	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
02 Nov 2022	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
01 Nov 2022	0.8100	0.8100	0.8100	0.8100	0.8100	-
31 Oct 2022	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
28 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
27 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
26 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
25 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
21 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
20 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
19 Oct 2022	0.8200	0.8200	0.8200	0.8200	0.8200	-
18 Oct 2022	0.8100	0.8200	0.8100	0.8200	0.8200	3,000
17 Oct 2022	0.8250	0.8250	0.8000	0.8000	0.8000	24,000
14 Oct 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
13 Oct 2022	0.8650	0.8650	0.8650	0.8650	0.8650	500
12 Oct 2022	0.8300	0.8750	0.8300	0.8600	0.8600	7,000
11 Oct 2022	0.8250	0.8250	0.8250	0.8250	0.8250	-
10 Oct 2022	0.8250	0.8250	0.8250	0.8250	0.8250	-
07 Oct 2022	0.8250	0.8250	0.8250	0.8250	0.8250	-
06 Oct 2022	0.8300	0.8300	0.8250	0.8250	0.8250	15,000
05 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
04 Oct 2022	0.8400	0.8400	0.8400	0.8400	0.8400	6,000
03 Oct 2022	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
30 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
29 Sept 2022	0.8300	0.8400	0.8300	0.8300	0.8300	25,000
28 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	9,900
27 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
26 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	8,000
23 Sept 2022	0.8300	0.8450	0.8300	0.8450	0.8450	14,100
22 Sept 2022	0.8300	0.8350	0.8300	0.8350	0.8350	13,000
21 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	11,000
20 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
19 Sept 2022	0.8300	0.8450	0.8300	0.8300	0.8300	43,100
16 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	10,000
15 Sept 2022	0.8400	0.8400	0.8400	0.8400	0.8400	13,600
14 Sept 2022	0.8400	0.8500	0.8400	0.8400	0.8400	38,000
13 Sept 2022	0.8300	0.8450	0.8300	0.8300	0.8300	5,600
12 Sept 2022	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
09 Sept 2022	0.8500	0.8500	0.8300	0.8300	0.8300	47,800
08 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	6,000
07 Sept 2022	0.8450	0.8450	0.8450	0.8450	0.8450	-
06 Sept 2022	0.8400	0.8450	0.8300	0.8450	0.8450	31,000
05 Sept 2022	0.8300	0.8350	0.8300	0.8350	0.8350	33,000
02 Sept 2022	0.8300	0.8300	0.8300	0.8300	0.8300	13,100
01 Sept 2022	0.8450	0.8500	0.8350	0.8350	0.8350	21,200
31 Aug 2022	0.8300	0.8300	0.8300	0.8300	0.8300	5,000
30 Aug 2022	0.8450	0.8450	0.8450	0.8450	0.8450	-
29 Aug 2022	0.8350	0.8450	0.8300	0.8450	0.8450	20,100
26 Aug 2022	0.8450	0.8450	0.8400	0.8450	0.8450	32,000
25 Aug 2022	0.8200	0.8300	0.8200	0.8300	0.8300	20,000
24 Aug 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
23 Aug 2022	0.8350	0.8350	0.8350	0.8350	0.8350	1,500
22 Aug 2022	0.8350	0.8350	0.8350	0.8350	0.8350	-
19 Aug 2022	0.8350	0.8350	0.8350	0.8350	0.8350	10,000
18 Aug 2022	0.8450	0.8450	0.8400	0.8400	0.8400	14,100
17 Aug 2022	0.8300	0.8500	0.8300	0.8500	0.8500	20,000
16 Aug 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
15 Aug 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
12 Aug 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
11 Aug 2022	0.8500	0.8500	0.8100	0.8300	0.8300	10,000
10 Aug 2022	0.8500	0.8500	0.8500	0.8500	0.8500	10,000
08 Aug 2022	0.8500	0.8500	0.8500	0.8500	0.8500	100
05 Aug 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
04 Aug 2022	0.8200	0.8500	0.8200	0.8500	0.8500	1,100
03 Aug 2022	0.8400	0.8400	0.8400	0.8400	0.8400	2,800
02 Aug 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
01 Aug 2022	0.8100	0.8400	0.8100	0.8400	0.8400	1,100
29 Jul 2022	0.8400	0.8400	0.8400	0.8400	0.8400	20,000
28 Jul 2022	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
27 Jul 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
26 Jul 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
25 Jul 2022	0.8300	0.8400	0.8300	0.8400	0.8400	9,000
22 Jul 2022	0.8450	0.8450	0.8450	0.8450	0.8450	-
21 Jul 2022	0.8450	0.8450	0.8450	0.8450	0.8450	4,200
20 Jul 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
19 Jul 2022	0.8300	0.8300	0.8300	0.8300	0.8300	15,000
18 Jul 2022	0.8300	0.8300	0.8300	0.8300	0.8300	10,000
15 Jul 2022	0.8450	0.8450	0.8450	0.8450	0.8450	-
14 Jul 2022	0.8450	0.8450	0.8300	0.8450	0.8450	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,267.54+8.40(+0.26%)

S&P 5003,998.84-72.86(-1.79%)

Dow33,947.10-482.78(-1.40%)

Nasdaq11,239.94-221.56(-1.93%)

BTC-USD17,029.85-133.69(-0.78%)

CMC Crypto 200402.34-8.87(-2.16%)

NSL Ltd (N02.SI)

Straits Times Index
3,267.54
+8.40(+0.26%)

S&P 500
3,998.84
-72.86(-1.79%)

Dow
33,947.10
-482.78(-1.40%)

Nasdaq
11,239.94
-221.56(-1.93%)

BTC-USD
17,029.85
-133.69(-0.78%)

CMC Crypto 200
402.34
-8.87(-2.16%)