Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.99 | -0.01 | -1.00% | 1.02 | 1.035 | 0.99 | 19,500 |
| May 09 2024 | 1.00 | 0.026 | 2.67% | 0.98 | 1.075 | 0.98 | 84,000 |
| May 08 2024 | 0.974 | 0.024 | 2.53% | 0.962 | 0.98 | 0.94 | 30,000 |
| May 07 2024 | 0.95 | 0.002 | 0.21% | 0.934 | 0.95 | 0.934 | 7,500 |
| May 06 2024 | 0.948 | 0.038 | 4.18% | 0.916 | 0.982 | 0.916 | 48,000 |
| May 03 2024 | 0.91 | -0.012 | -1.30% | 0.92 | 0.974 | 0.896 | 70,500 |
| May 02 2024 | 0.922 | 0.012 | 1.32% | 0.904 | 0.922 | 0.902 | 7,500 |
| Apr 30 2024 | 0.91 | -0.014 | -1.52% | 0.92 | 0.92 | 0.91 | 3,000 |
| Apr 29 2024 | 0.924 | 0.00 | 0.00% | 0.924 | 0.924 | 0.924 | 0.00 |
| Apr 26 2024 | 0.924 | 0.018 | 1.99% | 0.91 | 0.924 | 0.91 | 9,000 |
| Apr 25 2024 | 0.906 | -0.018 | -1.95% | 0.92 | 0.92 | 0.88 | 81,000 |
| Apr 24 2024 | 0.924 | -0.026 | -2.74% | 0.934 | 0.95 | 0.924 | 28,500 |
| Apr 23 2024 | 0.95 | -0.018 | -1.86% | 0.968 | 0.974 | 0.922 | 66,000 |
| Apr 22 2024 | 0.968 | -0.022 | -2.22% | 0.976 | 0.988 | 0.968 | 21,000 |
| Apr 19 2024 | 0.99 | -0.01 | -1.00% | 1.00 | 1.00 | 0.99 | 10,500 |
| Apr 18 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| Apr 17 2024 | 1.00 | -0.02 | -1.96% | 1.00 | 1.00 | 1.00 | 3,000 |
| Apr 16 2024 | 1.02 | -0.02 | -1.92% | 1.02 | 1.02 | 1.02 | 1,500 |
| Apr 15 2024 | 1.04 | -0.01 | -0.48% | 1.055 | 1.055 | 1.04 | 10,500 |
| Apr 12 2024 | 1.045 | -0.02 | -1.42% | 1.055 | 1.055 | 1.045 | 4,500 |
| Apr 11 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1,500 |
| Apr 10 2024 | 1.06 | -0.02 | -1.40% | 1.075 | 1.075 | 1.055 | 16,500 |
| Apr 09 2024 | 1.075 | 0.09 | 8.59% | 1.09 | 1.10 | 1.045 | 31,500 |
| Apr 08 2024 | 0.99 | -0.03 | -2.94% | 1.025 | 1.04 | 0.99 | 43,500 |
| Apr 05 2024 | 1.02 | 0.00 | 0.00% | 1.035 | 1.06 | 1.02 | 16,500 |
| Apr 04 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.03 | 1.015 | 6,000 |
| Apr 03 2024 | 1.04 | 0.00 | 0.00% | 1.02 | 1.04 | 1.02 | 7,500 |
| Apr 02 2024 | 1.04 | 0.01 | 0.97% | 1.05 | 1.13 | 0.99 | 141,000 |
| Mar 28 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 1.01 | 13,500 |
| Mar 27 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.04 | 1.01 | 18,000 |
| Mar 26 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.03 | 0.99 | 9,000 |
| Mar 25 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.02 | 1.01 | 7,500 |
| Mar 22 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.01 | 1.00 | 3,000 |
| Mar 21 2024 | 1.00 | 0.02 | 2.04% | 0.99 | 1.00 | 0.99 | 6,000 |
| Mar 20 2024 | 0.98 | -0.02 | -2.00% | 0.975 | 0.98 | 0.97 | 6,000 |
| Mar 19 2024 | 1.00 | 0.02 | 2.04% | 1.00 | 1.00 | 1.00 | 3,000 |
| Mar 18 2024 | 0.98 | -0.01 | -1.01% | 0.995 | 1.00 | 0.965 | 10,500 |
| Mar 15 2024 | 0.99 | 0.02 | 2.06% | 0.99 | 0.99 | 0.99 | 1,500 |
| Mar 14 2024 | 0.97 | -0.05 | -4.90% | 1.02 | 1.02 | 0.97 | 15,000 |
| Mar 13 2024 | 1.02 | 0.06 | 6.25% | 1.02 | 1.08 | 0.995 | 70,500 |
| Mar 12 2024 | 0.96 | 0.03 | 3.23% | 0.96 | 0.995 | 0.955 | 13,500 |
| Mar 11 2024 | 0.93 | -0.015 | -1.59% | 0.93 | 0.93 | 0.93 | 1,500 |
| Mar 08 2024 | 0.945 | -0.01 | -1.05% | 0.96 | 0.96 | 0.945 | 30,000 |
| Mar 07 2024 | 0.955 | -0.035 | -3.54% | 0.99 | 0.99 | 0.92 | 15,000 |
| Mar 06 2024 | 0.99 | 0.02 | 2.06% | 0.995 | 1.04 | 0.99 | 16,500 |
| Mar 05 2024 | 0.97 | -0.01 | -1.02% | 0.96 | 0.97 | 0.95 | 13,500 |
| Mar 04 2024 | 0.98 | 0.015 | 1.55% | 0.955 | 0.98 | 0.95 | 12,000 |
| Mar 01 2024 | 0.965 | -0.01 | -1.03% | 0.985 | 0.99 | 0.965 | 13,500 |
| Feb 29 2024 | 0.975 | -0.01 | -1.02% | 0.98 | 0.98 | 0.96 | 9,000 |
| Feb 28 2024 | 0.985 | -0.01 | -1.01% | 0.995 | 1.04 | 0.98 | 15,000 |
| Feb 27 2024 | 0.995 | -0.045 | -4.33% | 1.01 | 1.01 | 0.98 | 10,500 |
| Feb 26 2024 | 1.04 | 0.00 | 0.00% | 1.01 | 1.04 | 1.01 | 7,500 |
| Feb 23 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 1.01 | 6,000 |
| Feb 22 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.04 | 1.03 | 9,000 |
| Feb 21 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.13 | 1.03 | 33,000 |
| Feb 20 2024 | 1.04 | 0.01 | 0.97% | 1.04 | 1.04 | 1.04 | 3,000 |
| Feb 19 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Feb 16 2024 | 1.03 | -0.03 | -2.83% | 1.07 | 1.07 | 1.03 | 7,500 |
| Feb 15 2024 | 1.06 | -0.02 | -1.85% | 1.08 | 1.09 | 1.06 | 6,000 |
| Feb 14 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.08 | 1.07 | 3,000 |
| Feb 13 2024 | 1.07 | 0.02 | 1.90% | 1.07 | 1.07 | 1.07 | 1,500 |
