Singapore markets close in 7 hours 16 minutes

NSL Ltd (N02.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.85500.0000 (0.00%)
As of 04:44PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.85500.85500.85500.85500.8550-
29 Jun 20220.85500.85500.85500.85500.8550-
28 Jun 20220.84000.85500.84000.85500.855018,900
27 Jun 20220.84500.84500.84500.84500.8450-
24 Jun 20220.83000.84500.78500.84500.845025,100
23 Jun 20220.85000.85000.85000.85000.85004,000
22 Jun 20220.85500.85500.85500.85500.8550-
21 Jun 20220.85500.85500.85500.85500.85504,000
20 Jun 20220.84500.85000.84500.85000.85005,400
17 Jun 20220.84500.85000.83500.85000.85009,100
16 Jun 20220.83500.83500.83500.83500.8350-
15 Jun 20220.83500.83500.83500.83500.83502,000
14 Jun 20220.84500.84500.84000.84000.84008,000
13 Jun 20220.84500.86000.83000.86000.86006,100
10 Jun 20220.84000.84000.84000.84000.8400-
09 Jun 20220.84000.84000.84000.84000.84005,000
08 Jun 20220.84000.84000.84000.84000.8400-
07 Jun 20220.84000.84000.83000.84000.84006,000
06 Jun 20220.84000.84000.84000.84000.84006,000
03 Jun 20220.89000.89000.89000.89000.8900-
02 Jun 20220.87500.89000.87500.89000.89002,000
01 Jun 20220.83000.83000.83000.83000.8300-
31 May 20220.83000.83000.83000.83000.83003,000
30 May 20220.82000.82500.82000.82500.825011,500
27 May 20220.83000.83000.83000.83000.8300-
26 May 20220.83000.83000.83000.83000.83003,000
25 May 20220.83000.83000.83000.83000.8300-
24 May 20220.83000.83000.83000.83000.8300-
23 May 20220.83000.83000.83000.83000.830010,800
20 May 20220.84000.84000.84000.84000.8400-
19 May 20220.84000.84000.84000.84000.8400-
18 May 20220.84000.84000.84000.84000.84006,000
17 May 20220.86000.86000.84000.84000.84006,200
13 May 20220.82000.86000.82000.86000.86008,100
12 May 20220.89500.89500.81000.82000.820028,800
11 May 20220.92000.92000.92000.92000.9200-
10 May 20220.86000.92000.86000.92000.92005,000
10 May 20220.05 Dividend
09 May 20220.93000.93000.90000.92000.870055,000
06 May 20220.93500.93500.91000.91000.860522,200
05 May 20220.91000.91500.91000.91000.860510,000
04 May 20220.92500.94000.90500.94000.888924,400
29 Apr 20220.92000.93000.92000.92000.870021,400
28 Apr 20220.90500.90500.90000.90000.851138,700
27 Apr 20220.91000.93500.90500.93500.88425,200
26 Apr 20220.90500.90500.90500.90500.8558-
25 Apr 20220.91000.91000.90500.90500.855815,000
22 Apr 20220.92000.93000.90500.93000.879528,700
21 Apr 20220.92000.92000.92000.92000.870010,000
20 Apr 20220.90500.90500.90500.90500.8558-
19 Apr 20220.91000.91000.90000.90500.855852,500
18 Apr 20220.91000.91000.91000.91000.86058,000
14 Apr 20220.91000.91000.91000.91000.8605-
13 Apr 20220.91500.91500.91000.91000.860527,100
12 Apr 20220.91500.91500.90000.91500.865335,000
11 Apr 20220.92000.92000.91500.91500.865334,700
08 Apr 20220.92000.92000.92000.92000.8700-
07 Apr 20220.90000.92000.90000.92000.870029,500
06 Apr 20220.90000.91000.90000.91000.860537,000
05 Apr 20220.88000.90000.87500.89500.846421,500
04 Apr 20220.88000.88000.88000.88000.8322-
01 Apr 20220.88000.88000.88000.88000.8322-
31 Mar 20220.88000.88000.88000.88000.83225,000
30 Mar 20220.89500.89500.89000.89000.841631,600
29 Mar 20220.88000.89000.88000.89000.841610,400
28 Mar 20220.87000.89000.87000.89000.841668,000
25 Mar 20220.87000.87000.87000.87000.82272,000
24 Mar 20220.86000.88000.86000.88000.8322300
23 Mar 20220.87500.87500.87500.87500.8274-
22 Mar 20220.86500.87500.86500.87500.82746,000
21 Mar 20220.86500.86500.86500.86500.818022,500
18 Mar 20220.87500.87500.87500.87500.8274-
17 Mar 20220.86000.87500.86000.87500.827426,000
16 Mar 20220.87000.87000.87000.87000.8227-
15 Mar 20220.87000.87000.87000.87000.8227-
14 Mar 20220.87000.87000.87000.87000.82273,000
11 Mar 20220.86500.86500.86500.86500.81808,900
10 Mar 20220.87000.87000.86000.86500.818023,500
09 Mar 20220.86500.88000.86500.88000.83222,000
08 Mar 20220.87000.87000.86500.86500.818019,300
07 Mar 20220.87000.90000.87000.89000.84164,600
04 Mar 20220.88000.88500.86500.87000.822711,500
03 Mar 20220.86500.86500.86500.86500.81801,300
02 Mar 20220.86500.86500.86500.86500.81801,200
01 Mar 20220.86500.86500.86500.86500.81803,000
28 Feb 20220.86500.86500.86500.86500.81805,000
25 Feb 20220.89000.89000.85000.88500.836952,600
24 Feb 20220.88000.88000.84000.87000.822736,800
23 Feb 20220.87000.87000.87000.87000.82277,000
22 Feb 20220.85000.87000.85000.87000.822729,500
21 Feb 20220.88000.88000.88000.88000.8322-
18 Feb 20220.85500.88000.85500.88000.832222,100
17 Feb 20220.87000.87000.85000.85000.803814,800
16 Feb 20220.85000.88000.83000.88000.832236,000
15 Feb 20220.87000.87000.86000.87000.82274,800
14 Feb 20220.85000.87000.85000.87000.822717,000
11 Feb 20220.84000.87000.84000.87000.822714,700
10 Feb 20220.84000.85000.84000.85000.803829,000
09 Feb 20220.85000.85000.85000.85000.803813,000
08 Feb 20220.84000.87000.84000.87000.822713,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...