Singapore markets closed

NetLink NBN Trust (CJLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.97000.0000 (0.00%)
At close: 05:06PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.97000.97000.96500.97000.97003,787,509
26 May 20220.97500.97500.96500.97000.970010,416,300
26 May 20220.0257 Dividend
25 May 20220.99501.01000.99000.99000.964311,082,900
24 May 20220.99501.00000.98501.00000.974010,216,800
23 May 20220.99501.00000.98500.99500.96926,864,700
20 May 20220.99501.00000.98500.99500.96928,435,100
19 May 20220.98501.00000.98001.00000.974013,445,200
18 May 20220.98500.99500.98500.99000.964311,792,300
17 May 20220.98500.98500.98000.98000.95466,185,300
13 May 20220.98500.99000.98000.98500.95949,860,700
12 May 20220.99000.99000.98000.98500.959410,896,800
11 May 20220.98500.99000.98000.99000.96434,782,400
10 May 20220.99000.99000.98000.98500.95946,152,200
09 May 20220.99000.99500.98500.99500.96924,901,900
06 May 20220.99000.99500.99000.99000.96432,960,800
05 May 20220.99501.00000.99000.99000.96437,386,500
04 May 20220.99501.00000.99000.99000.96438,583,800
29 Apr 20221.00001.01001.00001.00000.97408,496,700
28 Apr 20221.01001.01001.00001.01000.98382,057,200
27 Apr 20221.00001.01001.00001.01000.98384,764,700
26 Apr 20221.01001.01000.99501.01000.98388,424,800
25 Apr 20220.99501.01000.99001.01000.983817,440,800
22 Apr 20220.99001.00000.99000.99500.96924,984,400
21 Apr 20220.98501.00000.98500.99500.96927,816,100
20 Apr 20220.98500.99500.98500.98500.95941,883,700
19 Apr 20220.99500.99500.98500.98500.95946,892,300
18 Apr 20220.99001.00000.99000.99500.96924,170,100
14 Apr 20220.99001.00000.98500.99000.96437,248,600
13 Apr 20220.99000.99500.99000.99000.96433,203,600
12 Apr 20220.99001.00000.98500.99000.96439,179,200
11 Apr 20221.00001.00000.99000.99000.96437,075,800
08 Apr 20220.99501.01000.99001.00000.974013,298,800
07 Apr 20220.98501.00000.98500.99500.96929,758,900
06 Apr 20220.98500.99000.98500.98500.95941,345,200
05 Apr 20220.98000.99000.98000.98500.95948,703,100
04 Apr 20220.97500.99000.97500.98000.95464,762,600
01 Apr 20220.98000.98000.97500.97500.94972,094,800
31 Mar 20220.98000.98000.97500.97500.94975,074,500
30 Mar 20220.97500.98000.97500.98000.95463,132,900
29 Mar 20220.97500.98000.97000.98000.95465,285,100
28 Mar 20220.97500.98000.97500.97500.94974,780,100
25 Mar 20220.97500.98000.97500.98000.95463,670,900
24 Mar 20220.97500.98000.97000.97500.94973,649,800
23 Mar 20220.98000.98000.97000.98000.95467,874,200
22 Mar 20220.97500.98000.97500.98000.95463,359,100
21 Mar 20220.97500.98000.97500.97500.94972,946,400
18 Mar 20220.98000.98000.97000.97500.94977,058,300
17 Mar 20220.97000.98000.96500.98000.95467,891,100
16 Mar 20220.97000.97500.96500.97000.944814,474,200
15 Mar 20220.97500.97500.97000.97500.94975,825,400
14 Mar 20220.97500.98000.97000.97500.94975,526,000
11 Mar 20220.97000.98000.97000.97500.94976,995,000
10 Mar 20220.97000.97500.96500.97500.94974,682,700
09 Mar 20220.97000.97000.96000.96500.93994,858,400
08 Mar 20220.96500.97000.96500.97000.94486,194,300
07 Mar 20220.96500.97000.95500.96500.93997,845,100
04 Mar 20220.96500.96500.95500.96000.93514,804,600
03 Mar 20220.97000.97000.96000.96500.93997,727,700
02 Mar 20220.96500.97000.96000.97000.94486,311,800
01 Mar 20220.96000.97500.96000.97000.94487,634,600
28 Feb 20220.96500.97000.95500.95500.930211,289,700
25 Feb 20220.97000.97500.96500.96500.93992,518,300
24 Feb 20220.97500.97500.96000.96500.939922,208,500
23 Feb 20220.97500.97500.97000.97500.94973,629,500
22 Feb 20220.97500.98000.97000.97000.94485,169,000
21 Feb 20220.97500.98500.97500.98000.95468,776,800
18 Feb 20220.97500.98000.97000.97500.94979,583,300
17 Feb 20220.98000.98000.97000.97000.94486,184,000
16 Feb 20220.97500.98500.97500.97500.94979,445,100
15 Feb 20220.97000.98000.97000.97500.949713,908,800
14 Feb 20220.98000.98500.97000.97000.944816,388,700
11 Feb 20220.98500.99000.98000.98000.95468,991,200
10 Feb 20220.99000.99000.98000.98000.95464,756,300
09 Feb 20220.99000.99500.98000.98500.95948,284,600
08 Feb 20220.99000.99000.98500.99000.9643864,500
07 Feb 20220.98500.99000.98500.99000.96431,981,500
04 Feb 20220.98500.99000.98500.98500.95942,691,100
03 Feb 20220.97500.99000.97000.99000.96437,333,200
31 Jan 20220.97500.98000.97000.97000.94486,609,600
28 Jan 20220.97500.98000.97500.98000.95462,941,800
27 Jan 20220.98000.98000.97000.98000.95468,322,800
26 Jan 20220.97000.98000.97000.98000.95462,483,300
25 Jan 20220.98500.98500.97000.97000.94489,169,200
24 Jan 20220.98000.98500.98000.98500.95941,373,000
21 Jan 20220.98500.99000.98000.98000.95465,654,000
20 Jan 20220.98500.99000.98000.98500.95945,366,100
19 Jan 20220.98500.99000.98500.98500.95943,248,000
18 Jan 20220.98500.99000.98500.98500.95945,270,200
17 Jan 20220.98500.99000.98000.98500.95943,972,400
14 Jan 20220.99000.99000.98500.98500.95942,249,800
13 Jan 20220.99000.99000.98500.99000.96432,035,000
12 Jan 20220.98500.99000.98000.98500.95944,638,800
11 Jan 20220.99000.99000.98000.98500.95946,899,100
10 Jan 20220.99000.99500.98500.99000.96439,243,400
07 Jan 20220.99501.00000.99000.99000.96436,782,300
06 Jan 20221.00001.00000.99500.99500.969210,029,300
05 Jan 20221.00001.01001.00001.01000.98381,357,600
04 Jan 20221.01001.01001.00001.01000.9838615,700
03 Jan 20221.00001.01001.00001.00000.9740864,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...