Singapore markets closed

NetLink NBN Trust (CJLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.9850+0.0050 (+0.51%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 Jul 20210.98500.98500.97500.98500.98509,920,700
26 Jul 20210.97000.98500.96500.98000.980014,217,600
23 Jul 20210.97500.97500.96500.97000.97002,819,500
22 Jul 20210.97000.97500.97000.97500.97505,924,000
21 Jul 20210.97000.97500.97000.97500.975010,786,500
19 Jul 20210.97000.98000.97000.97000.97009,948,400
16 Jul 20210.97000.97500.96500.97000.97007,866,000
15 Jul 20210.96500.97000.96500.97000.97005,053,500
14 Jul 20210.97000.97000.96000.96500.96503,688,100
13 Jul 20210.96500.97000.96000.97000.97008,389,600
12 Jul 20210.96000.96500.96000.96500.96502,967,900
09 Jul 20210.95000.96500.94500.96000.960013,300,000
08 Jul 20210.96500.96500.94500.95000.950026,677,100
07 Jul 20210.95500.97000.95500.96000.960014,501,500
06 Jul 20210.96000.96000.95500.96000.96002,263,000
05 Jul 20210.95500.96000.95000.95500.95505,897,700
02 Jul 20210.95000.95500.95000.95500.955010,551,000
01 Jul 20210.95500.95500.95000.95000.95002,088,700
30 Jun 20210.95500.96000.95000.95000.95007,944,700
29 Jun 20210.95500.95500.95000.95500.95508,424,200
28 Jun 20210.95500.96000.95000.95500.95503,551,800
25 Jun 20210.96000.96000.95000.95500.95506,958,300
24 Jun 20210.96000.96500.95500.95500.95505,560,400
23 Jun 20210.95500.96000.95500.96000.96002,898,900
22 Jun 20210.95500.96000.95500.95500.95504,130,600
21 Jun 20210.95500.96000.95000.95500.95506,727,800
18 Jun 20210.95500.96000.95000.95500.955013,112,400
17 Jun 20210.95500.96000.95000.95500.95502,823,700
16 Jun 20210.95500.96000.95000.95500.95506,931,700
15 Jun 20210.95500.96000.95000.96000.96004,522,100
14 Jun 20210.95500.96000.95000.95500.955010,935,600
11 Jun 20210.96000.96000.95000.95500.95503,393,400
10 Jun 20210.95500.96000.95000.95500.955010,794,900
09 Jun 20210.96000.96000.95000.95500.95509,198,700
08 Jun 20210.95000.96500.95000.96000.960010,027,800
07 Jun 20210.95500.96000.95000.95000.950011,352,200
04 Jun 20210.96000.96000.95000.95500.955012,215,200
03 Jun 20210.96000.96500.95500.96000.96008,333,700
02 Jun 20210.96500.96500.96000.96500.96503,597,700
01 Jun 20210.96500.96500.96000.96500.96504,810,600
31 May 20210.95500.97000.95500.96500.965013,382,300
28 May 20210.96000.96500.95000.95500.95509,851,400
27 May 20210.96000.97000.95500.96000.960023,999,100
25 May 20210.96000.96500.96000.96500.96507,147,900
24 May 20210.97000.97000.96000.96500.96507,373,000
24 May 20210.0255 Dividend
21 May 20210.99000.99500.99000.99000.964515,213,600
20 May 20210.99000.99500.99000.99500.96944,823,800
19 May 20210.99000.99500.98500.99000.96458,518,500
18 May 20210.98500.99500.98000.99500.969413,275,500
17 May 20210.98500.99500.98000.98500.959618,627,000
14 May 20210.97500.98500.97000.98000.954828,077,300
12 May 20210.98000.98500.97500.97500.949918,497,200
11 May 20210.97500.98500.97500.98000.954815,266,500
10 May 20210.97500.98000.97000.98000.95482,911,300
07 May 20210.97500.98000.97500.98000.95488,140,700
06 May 20210.97500.97500.97000.97500.949910,768,300
05 May 20210.96500.98000.96500.97500.949917,290,200
04 May 20210.96500.97000.96000.96500.94013,171,500
03 May 20210.96500.97000.96000.96500.94013,495,400
30 Apr 20210.96500.97000.96500.97000.945013,832,700
29 Apr 20210.96500.97000.96000.96000.935312,229,200
28 Apr 20210.95500.96500.95500.96500.940112,846,200
27 Apr 20210.95500.96000.95000.95500.93043,094,400
26 Apr 20210.95500.96000.95000.95500.93046,765,000
23 Apr 20210.95500.95500.95000.95500.93043,687,300
22 Apr 20210.95500.95500.95000.95500.93044,204,700
21 Apr 20210.95500.96000.95000.95500.93047,300,300
20 Apr 20210.95500.96000.95500.96000.93534,006,100
19 Apr 20210.95500.96000.95000.95500.93047,749,500
16 Apr 20210.96000.96000.95500.95500.9304993,600
15 Apr 20210.96000.96000.95500.95500.93044,208,200
14 Apr 20210.95500.96000.95500.95500.93043,897,300
13 Apr 20210.96000.96000.95500.96000.93533,934,400
12 Apr 20210.95500.96000.95000.96000.93535,828,500
09 Apr 20210.95500.96000.95000.96000.93534,945,500
08 Apr 20210.95000.96000.95000.95500.93047,454,200
07 Apr 20210.95000.95500.95000.95000.92553,154,400
06 Apr 20210.95000.95500.95000.95000.92554,400,500
05 Apr 20210.95000.95500.94500.95000.925515,803,100
01 Apr 20210.94500.95000.94500.95000.92552,881,800
31 Mar 20210.95000.95000.94500.94500.92078,148,700
30 Mar 20210.95000.95500.94500.94500.92076,455,300
29 Mar 20210.95000.95500.94500.95000.92558,241,600
26 Mar 20210.95000.95500.94500.95000.925513,121,500
25 Mar 20210.95000.96000.94500.95000.925521,980,800
24 Mar 20210.95000.95500.94500.95000.925510,633,300
23 Mar 20210.94500.95000.94500.94500.92077,177,400
22 Mar 20210.95000.95500.94500.95000.925510,110,500
19 Mar 20210.94500.95000.94500.95000.925510,825,900
18 Mar 20210.94500.95000.94000.95000.92559,422,100
17 Mar 20210.94000.94500.93500.94000.915813,167,300
16 Mar 20210.94000.94500.93500.93500.91099,839,200
15 Mar 20210.93500.94500.93500.93500.91099,666,400
12 Mar 20210.94000.94500.93500.94000.915817,214,700
11 Mar 20210.95000.95000.94000.94000.915824,248,100
10 Mar 20210.94000.94500.94000.94500.92076,936,200
09 Mar 20210.94000.94500.93500.93500.910911,208,500
08 Mar 20210.94500.94500.93500.94000.915812,721,700
05 Mar 20210.94500.95000.94000.94500.92078,445,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...