Register to chat with like-minded investors on our interactive forums.
NUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.31 | 0.07 | 0.57% | 12.24 | 12.45 | 11.97 | 429,626 |
| Apr 25 2024 | 12.24 | -0.23 | -1.84% | 12.34 | 12.44 | 12.095 | 470,032 |
| Apr 24 2024 | 12.47 | -0.28 | -2.20% | 12.56 | 12.665 | 12.37 | 440,023 |
| Apr 23 2024 | 12.75 | 0.11 | 0.87% | 12.49 | 12.98 | 12.49 | 568,329 |
| Apr 22 2024 | 12.64 | -0.37 | -2.84% | 13.07 | 13.08 | 12.60 | 558,150 |
| Apr 19 2024 | 13.01 | 0.31 | 2.44% | 12.58 | 13.10 | 12.58 | 516,535 |
| Apr 18 2024 | 12.70 | 0.34 | 2.75% | 12.50 | 12.82 | 12.34 | 788,395 |
| Apr 17 2024 | 12.36 | 0.08 | 0.65% | 12.39 | 12.63 | 12.30 | 504,819 |
| Apr 16 2024 | 12.28 | 0.27 | 2.25% | 11.90 | 12.355 | 11.90 | 574,687 |
| Apr 15 2024 | 12.01 | -0.04 | -0.33% | 12.06 | 12.175 | 11.84 | 795,690 |
| Apr 12 2024 | 12.05 | -0.20 | -1.63% | 12.21 | 12.31 | 11.95 | 540,572 |
| Apr 11 2024 | 12.25 | 0.05 | 0.41% | 12.39 | 12.50 | 12.22 | 555,391 |
| Apr 10 2024 | 12.20 | -0.79 | -6.08% | 12.57 | 12.60 | 12.19 | 651,124 |
| Apr 09 2024 | 12.99 | 0.46 | 3.67% | 12.53 | 13.16 | 12.53 | 366,839 |
| Apr 08 2024 | 12.53 | 0.01 | 0.08% | 12.64 | 12.83 | 12.53 | 456,553 |
| Apr 05 2024 | 12.52 | 0.04 | 0.32% | 12.46 | 12.55 | 12.34 | 621,053 |
| Apr 04 2024 | 12.48 | -0.41 | -3.18% | 13.01 | 13.09 | 12.45 | 410,640 |
| Apr 03 2024 | 12.89 | -0.25 | -1.90% | 13.00 | 13.1992 | 12.60 | 390,224 |
| Apr 02 2024 | 13.14 | -0.34 | -2.52% | 13.30 | 13.46 | 12.965 | 488,028 |
| Apr 01 2024 | 13.48 | -0.35 | -2.53% | 13.74 | 13.75 | 13.41 | 434,954 |
| Mar 28 2024 | 13.83 | 0.08 | 0.58% | 13.83 | 14.04 | 13.58 | 446,771 |
| Mar 27 2024 | 13.75 | 0.91 | 7.09% | 12.96 | 13.76 | 12.84 | 622,448 |
| Mar 26 2024 | 12.84 | 0.34 | 2.72% | 12.60 | 13.04 | 12.585 | 482,676 |
| Mar 25 2024 | 12.50 | 0.20 | 1.63% | 12.32 | 12.66 | 12.32 | 515,244 |
| Mar 22 2024 | 12.30 | -0.39 | -3.07% | 12.71 | 12.71 | 12.30 | 464,543 |
| Mar 21 2024 | 12.69 | -0.02 | -0.16% | 12.75 | 12.90 | 12.60 | 665,021 |
| Mar 20 2024 | 12.71 | 0.10 | 0.79% | 12.61 | 12.835 | 12.39 | 595,855 |
| Mar 19 2024 | 12.61 | -0.25 | -1.94% | 12.81 | 13.18 | 12.53 | 653,957 |
| Mar 18 2024 | 12.86 | -0.39 | -2.94% | 13.26 | 13.3848 | 12.79 | 871,498 |
| Mar 15 2024 | 13.25 | 0.42 | 3.27% | 12.78 | 13.30 | 12.72 | 4,348,912 |
| Mar 14 2024 | 12.83 | -0.37 | -2.80% | 13.20 | 13.21 | 12.71 | 985,247 |
| Mar 13 2024 | 13.20 | 0.14 | 1.07% | 13.10 | 13.48 | 13.07 | 846,645 |
| Mar 12 2024 | 13.06 | -0.07 | -0.53% | 13.17 | 13.24 | 12.82 | 954,843 |
| Mar 11 2024 | 13.13 | 0.39 | 3.06% | 12.58 | 13.36 | 12.51 | 965,229 |
| Mar 08 2024 | 12.74 | -0.06 | -0.47% | 13.00 | 13.11 | 12.71 | 570,687 |
| Mar 07 2024 | 12.80 | -0.02 | -0.16% | 12.90 | 13.10 | 12.64 | 714,901 |
| Mar 06 2024 | 12.82 | 0.25 | 1.99% | 12.69 | 12.865 | 12.51 | 683,092 |
| Mar 05 2024 | 12.57 | -0.23 | -1.80% | 12.74 | 12.96 | 12.56 | 584,508 |
| Mar 04 2024 | 12.80 | 0.16 | 1.27% | 12.64 | 13.012 | 12.36 | 987,788 |
| Mar 01 2024 | 12.64 | 0.14 | 1.12% | 12.57 | 12.70 | 12.28 | 590,926 |
| Feb 29 2024 | 12.50 | 0.12 | 0.97% | 12.51 | 13.05 | 12.38 | 1,017,022 |
| Feb 28 2024 | 12.38 | 0.01 | 0.08% | 12.26 | 12.51 | 12.06 | 779,867 |
| Feb 27 2024 | 12.37 | 0.03 | 0.24% | 12.41 | 12.58 | 12.33 | 592,729 |
| Feb 26 2024 | 12.34 | -0.24 | -1.91% | 12.46 | 12.63 | 12.20 | 822,034 |
| Feb 23 2024 | 12.58 | 0.29 | 2.36% | 12.25 | 12.67 | 12.14 | 818,412 |
| Feb 22 2024 | 12.29 | -0.37 | -2.92% | 12.54 | 12.60 | 12.25 | 909,510 |
| Feb 21 2024 | 12.66 | -0.37 | -2.84% | 12.96 | 13.08 | 12.38 | 1,177,180 |
| Feb 20 2024 | 13.03 | -0.66 | -4.82% | 13.61 | 13.6178 | 12.89 | 1,463,007 |
| Feb 16 2024 | 13.69 | -0.13 | -0.94% | 13.86 | 14.6375 | 13.52 | 2,149,883 |
| Feb 15 2024 | 13.82 | -3.61 | -20.71% | 13.35 | 14.60 | 13.35 | 2,955,660 |
| Feb 14 2024 | 17.43 | 0.04 | 0.23% | 17.54 | 17.69 | 17.34 | 889,540 |
| Feb 13 2024 | 17.39 | -1.33 | -7.10% | 18.13 | 18.4536 | 17.30 | 893,109 |
| Feb 12 2024 | 18.72 | 1.12 | 6.36% | 17.69 | 18.82 | 17.69 | 757,849 |
| Feb 09 2024 | 17.60 | -0.22 | -1.23% | 17.75 | 17.845 | 17.40 | 773,961 |
| Feb 08 2024 | 17.82 | 0.38 | 2.18% | 17.49 | 17.92 | 17.405 | 878,648 |
| Feb 07 2024 | 17.44 | -0.31 | -1.75% | 17.85 | 17.89 | 17.37 | 649,243 |
| Feb 06 2024 | 17.75 | 0.03 | 0.17% | 17.69 | 18.05 | 17.53 | 544,313 |
| Feb 05 2024 | 17.72 | -0.44 | -2.42% | 18.02 | 18.07 | 17.68 | 581,983 |
| Feb 02 2024 | 18.16 | -0.72 | -3.81% | 18.55 | 18.665 | 18.03 | 414,352 |
| Feb 01 2024 | 18.88 | 0.32 | 1.72% | 18.70 | 18.97 | 18.41 | 416,861 |
| Jan 31 2024 | 18.56 | -0.13 | -0.70% | 18.70 | 19.12 | 18.54 | 1,922,522 |
| Jan 30 2024 | 18.69 | -0.17 | -0.90% | 18.69 | 18.82 | 18.565 | 498,570 |
| Jan 29 2024 | 18.86 | 0.10 | 0.53% | 18.77 | 18.90 | 18.50 | 546,180 |
