NGX:NSLTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.79	0.82	0.79	0.82	0.82	5.13%	901,103
Dec 4, 2025	0.80	0.80	0.77	0.78	0.78	-6.02%	2,149,232
Dec 3, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	691,168
Dec 2, 2025	0.84	0.84	0.81	0.81	0.81	2.53%	1,639,665
Dec 1, 2025	0.80	0.84	0.76	0.79	0.79	-1.25%	3,476,843
Nov 28, 2025	0.78	0.82	0.78	0.80	0.80	6.67%	7,515,608
Nov 27, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	7,491,200
Nov 26, 2025	0.79	0.79	0.77	0.78	0.78	1.30%	1,913,534
Nov 25, 2025	0.80	0.80	0.77	0.77	0.77	-3.75%	1,848,402
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-	841,430
Nov 21, 2025	0.85	0.85	0.80	0.80	0.80	-8.05%	2,154,051
Nov 20, 2025	0.87	0.87	0.87	0.87	0.87	-	692,095
Nov 19, 2025	0.87	0.87	0.85	0.87	0.87	2.35%	3,089,425
Nov 18, 2025	0.89	0.90	0.85	0.85	0.85	-2.30%	13,776,410
Nov 17, 2025	0.82	0.87	0.82	0.87	0.87	4.82%	2,228,468
Nov 14, 2025	0.82	0.85	0.82	0.83	0.83	1.22%	4,077,480
Nov 13, 2025	0.76	0.82	0.76	0.82	0.82	7.89%	3,451,967
Nov 12, 2025	0.79	0.79	0.76	0.76	0.76	2.70%	4,619,001
Nov 11, 2025	0.79	0.80	0.74	0.74	0.74	-	3,421,486
Nov 10, 2025	0.75	0.80	0.68	0.74	0.74	-1.33%	12,834,970
Nov 7, 2025	0.80	0.80	0.74	0.75	0.75	-2.60%	5,894,554
Nov 6, 2025	0.80	0.81	0.77	0.77	0.77	-3.75%	9,323,590
Nov 5, 2025	0.83	0.84	0.74	0.80	0.80	-2.44%	22,433,080
Nov 4, 2025	0.81	0.82	0.78	0.82	0.82	-	4,195,803
Nov 3, 2025	0.83	0.84	0.82	0.82	0.82	-3.53%	4,363,140
Oct 31, 2025	0.84	0.86	0.81	0.85	0.85	-1.16%	11,537,650
Oct 30, 2025	0.86	0.87	0.84	0.86	0.86	2.38%	2,519,444
Oct 29, 2025	0.89	0.89	0.83	0.84	0.84	-5.62%	5,417,275
Oct 28, 2025	0.86	0.90	0.85	0.89	0.89	-1.11%	2,922,695
Oct 27, 2025	0.90	0.90	0.83	0.90	0.90	-	5,627,844
Oct 24, 2025	0.90	0.90	0.89	0.90	0.90	-	2,648,122
Oct 23, 2025	0.88	0.91	0.88	0.90	0.90	1.12%	4,169,285
Oct 22, 2025	0.92	0.93	0.88	0.89	0.89	-	11,572,960
Oct 21, 2025	0.91	0.94	0.89	0.89	0.89	-	19,630,630
Oct 20, 2025	0.91	0.91	0.89	0.89	0.89	-2.20%	5,161,369
Oct 17, 2025	0.91	0.91	0.88	0.91	0.91	-	5,870,038
Oct 16, 2025	0.91	0.91	0.90	0.91	0.91	7.06%	2,061,616
Oct 15, 2025	0.86	0.86	0.85	0.85	0.85	-4.49%	1,323,896
Oct 14, 2025	0.89	0.90	0.85	0.89	0.89	-1.11%	4,306,135
Oct 13, 2025	0.92	0.92	0.90	0.90	0.90	-	3,600,400
Oct 10, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	8,499,243
Oct 9, 2025	0.91	0.91	0.90	0.91	0.91	-	2,499,588
Oct 8, 2025	0.87	0.91	0.84	0.91	0.91	2.25%	5,414,916
Oct 7, 2025	0.90	0.92	0.89	0.89	0.89	-1.11%	8,825,212
Oct 6, 2025	0.88	0.90	0.88	0.90	0.90	-	6,023,568
Oct 3, 2025	0.88	0.91	0.86	0.90	0.90	2.27%	6,923,410
Oct 2, 2025	0.85	0.89	0.84	0.88	0.88	1.15%	3,007,177
Sep 30, 2025	0.90	0.90	0.83	0.87	0.87	-3.33%	4,963,596
Sep 29, 2025	0.90	0.96	0.85	0.90	0.90	-1.10%	11,278,670
Sep 26, 2025	0.88	0.94	0.88	0.91	0.91	3.41%	14,058,330