Singapore fintech startup Nium tops US$1 billion valuation

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jul 2021	0.9850	0.9850	0.9750	0.9850	0.9850	9,920,700
26 Jul 2021	0.9700	0.9850	0.9650	0.9800	0.9800	14,217,600
23 Jul 2021	0.9750	0.9750	0.9650	0.9700	0.9700	2,819,500
22 Jul 2021	0.9700	0.9750	0.9700	0.9750	0.9750	5,924,000
21 Jul 2021	0.9700	0.9750	0.9700	0.9750	0.9750	10,786,500
19 Jul 2021	0.9700	0.9800	0.9700	0.9700	0.9700	9,948,400
16 Jul 2021	0.9700	0.9750	0.9650	0.9700	0.9700	7,866,000
15 Jul 2021	0.9650	0.9700	0.9650	0.9700	0.9700	5,053,500
14 Jul 2021	0.9700	0.9700	0.9600	0.9650	0.9650	3,688,100
13 Jul 2021	0.9650	0.9700	0.9600	0.9700	0.9700	8,389,600
12 Jul 2021	0.9600	0.9650	0.9600	0.9650	0.9650	2,967,900
09 Jul 2021	0.9500	0.9650	0.9450	0.9600	0.9600	13,300,000
08 Jul 2021	0.9650	0.9650	0.9450	0.9500	0.9500	26,677,100
07 Jul 2021	0.9550	0.9700	0.9550	0.9600	0.9600	14,501,500
06 Jul 2021	0.9600	0.9600	0.9550	0.9600	0.9600	2,263,000
05 Jul 2021	0.9550	0.9600	0.9500	0.9550	0.9550	5,897,700
02 Jul 2021	0.9500	0.9550	0.9500	0.9550	0.9550	10,551,000
01 Jul 2021	0.9550	0.9550	0.9500	0.9500	0.9500	2,088,700
30 Jun 2021	0.9550	0.9600	0.9500	0.9500	0.9500	7,944,700
29 Jun 2021	0.9550	0.9550	0.9500	0.9550	0.9550	8,424,200
28 Jun 2021	0.9550	0.9600	0.9500	0.9550	0.9550	3,551,800
25 Jun 2021	0.9600	0.9600	0.9500	0.9550	0.9550	6,958,300
24 Jun 2021	0.9600	0.9650	0.9550	0.9550	0.9550	5,560,400
23 Jun 2021	0.9550	0.9600	0.9550	0.9600	0.9600	2,898,900
22 Jun 2021	0.9550	0.9600	0.9550	0.9550	0.9550	4,130,600
21 Jun 2021	0.9550	0.9600	0.9500	0.9550	0.9550	6,727,800
18 Jun 2021	0.9550	0.9600	0.9500	0.9550	0.9550	13,112,400
17 Jun 2021	0.9550	0.9600	0.9500	0.9550	0.9550	2,823,700
16 Jun 2021	0.9550	0.9600	0.9500	0.9550	0.9550	6,931,700
15 Jun 2021	0.9550	0.9600	0.9500	0.9600	0.9600	4,522,100
14 Jun 2021	0.9550	0.9600	0.9500	0.9550	0.9550	10,935,600
11 Jun 2021	0.9600	0.9600	0.9500	0.9550	0.9550	3,393,400
10 Jun 2021	0.9550	0.9600	0.9500	0.9550	0.9550	10,794,900
09 Jun 2021	0.9600	0.9600	0.9500	0.9550	0.9550	9,198,700
08 Jun 2021	0.9500	0.9650	0.9500	0.9600	0.9600	10,027,800
07 Jun 2021	0.9550	0.9600	0.9500	0.9500	0.9500	11,352,200
04 Jun 2021	0.9600	0.9600	0.9500	0.9550	0.9550	12,215,200
03 Jun 2021	0.9600	0.9650	0.9550	0.9600	0.9600	8,333,700
02 Jun 2021	0.9650	0.9650	0.9600	0.9650	0.9650	3,597,700
01 Jun 2021	0.9650	0.9650	0.9600	0.9650	0.9650	4,810,600
31 May 2021	0.9550	0.9700	0.9550	0.9650	0.9650	13,382,300
28 May 2021	0.9600	0.9650	0.9500	0.9550	0.9550	9,851,400
27 May 2021	0.9600	0.9700	0.9550	0.9600	0.9600	23,999,100
25 May 2021	0.9600	0.9650	0.9600	0.9650	0.9650	7,147,900
24 May 2021	0.9700	0.9700	0.9600	0.9650	0.9650	7,373,000
24 May 2021	0.0255 Dividend
21 May 2021	0.9900	0.9950	0.9900	0.9900	0.9645	15,213,600
20 May 2021	0.9900	0.9950	0.9900	0.9950	0.9694	4,823,800
19 May 2021	0.9900	0.9950	0.9850	0.9900	0.9645	8,518,500
18 May 2021	0.9850	0.9950	0.9800	0.9950	0.9694	13,275,500
17 May 2021	0.9850	0.9950	0.9800	0.9850	0.9596	18,627,000
14 May 2021	0.9750	0.9850	0.9700	0.9800	0.9548	28,077,300
12 May 2021	0.9800	0.9850	0.9750	0.9750	0.9499	18,497,200
11 May 2021	0.9750	0.9850	0.9750	0.9800	0.9548	15,266,500
10 May 2021	0.9750	0.9800	0.9700	0.9800	0.9548	2,911,300
07 May 2021	0.9750	0.9800	0.9750	0.9800	0.9548	8,140,700
06 May 2021	0.9750	0.9750	0.9700	0.9750	0.9499	10,768,300
05 May 2021	0.9650	0.9800	0.9650	0.9750	0.9499	17,290,200
04 May 2021	0.9650	0.9700	0.9600	0.9650	0.9401	3,171,500
03 May 2021	0.9650	0.9700	0.9600	0.9650	0.9401	3,495,400
30 Apr 2021	0.9650	0.9700	0.9650	0.9700	0.9450	13,832,700
29 Apr 2021	0.9650	0.9700	0.9600	0.9600	0.9353	12,229,200
28 Apr 2021	0.9550	0.9650	0.9550	0.9650	0.9401	12,846,200
27 Apr 2021	0.9550	0.9600	0.9500	0.9550	0.9304	3,094,400
26 Apr 2021	0.9550	0.9600	0.9500	0.9550	0.9304	6,765,000
23 Apr 2021	0.9550	0.9550	0.9500	0.9550	0.9304	3,687,300
22 Apr 2021	0.9550	0.9550	0.9500	0.9550	0.9304	4,204,700
21 Apr 2021	0.9550	0.9600	0.9500	0.9550	0.9304	7,300,300
20 Apr 2021	0.9550	0.9600	0.9550	0.9600	0.9353	4,006,100
19 Apr 2021	0.9550	0.9600	0.9500	0.9550	0.9304	7,749,500
16 Apr 2021	0.9600	0.9600	0.9550	0.9550	0.9304	993,600
15 Apr 2021	0.9600	0.9600	0.9550	0.9550	0.9304	4,208,200
14 Apr 2021	0.9550	0.9600	0.9550	0.9550	0.9304	3,897,300
13 Apr 2021	0.9600	0.9600	0.9550	0.9600	0.9353	3,934,400
12 Apr 2021	0.9550	0.9600	0.9500	0.9600	0.9353	5,828,500
09 Apr 2021	0.9550	0.9600	0.9500	0.9600	0.9353	4,945,500
08 Apr 2021	0.9500	0.9600	0.9500	0.9550	0.9304	7,454,200
07 Apr 2021	0.9500	0.9550	0.9500	0.9500	0.9255	3,154,400
06 Apr 2021	0.9500	0.9550	0.9500	0.9500	0.9255	4,400,500
05 Apr 2021	0.9500	0.9550	0.9450	0.9500	0.9255	15,803,100
01 Apr 2021	0.9450	0.9500	0.9450	0.9500	0.9255	2,881,800
31 Mar 2021	0.9500	0.9500	0.9450	0.9450	0.9207	8,148,700
30 Mar 2021	0.9500	0.9550	0.9450	0.9450	0.9207	6,455,300
29 Mar 2021	0.9500	0.9550	0.9450	0.9500	0.9255	8,241,600
26 Mar 2021	0.9500	0.9550	0.9450	0.9500	0.9255	13,121,500
25 Mar 2021	0.9500	0.9600	0.9450	0.9500	0.9255	21,980,800
24 Mar 2021	0.9500	0.9550	0.9450	0.9500	0.9255	10,633,300
23 Mar 2021	0.9450	0.9500	0.9450	0.9450	0.9207	7,177,400
22 Mar 2021	0.9500	0.9550	0.9450	0.9500	0.9255	10,110,500
19 Mar 2021	0.9450	0.9500	0.9450	0.9500	0.9255	10,825,900
18 Mar 2021	0.9450	0.9500	0.9400	0.9500	0.9255	9,422,100
17 Mar 2021	0.9400	0.9450	0.9350	0.9400	0.9158	13,167,300
16 Mar 2021	0.9400	0.9450	0.9350	0.9350	0.9109	9,839,200
15 Mar 2021	0.9350	0.9450	0.9350	0.9350	0.9109	9,666,400
12 Mar 2021	0.9400	0.9450	0.9350	0.9400	0.9158	17,214,700
11 Mar 2021	0.9500	0.9500	0.9400	0.9400	0.9158	24,248,100
10 Mar 2021	0.9400	0.9450	0.9400	0.9450	0.9207	6,936,200
09 Mar 2021	0.9400	0.9450	0.9350	0.9350	0.9109	11,208,500
08 Mar 2021	0.9450	0.9450	0.9350	0.9400	0.9158	12,721,700
05 Mar 2021	0.9450	0.9500	0.9400	0.9450	0.9207	8,445,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,138.81-0.16(-0.01%)

S&P 5004,422.30+10.51(+0.24%)

Dow35,144.31+82.76(+0.24%)

Nasdaq14,840.71+3.72(+0.03%)

BTC-USD37,584.55-931.82(-2.42%)

CMC Crypto 200892.05-23.43(-2.56%)

Singapore fintech startup Nium tops US$1 billion valuation

NetLink NBN Trust (CJLU.SI)

Straits Times Index
3,138.81
-0.16(-0.01%)

S&P 500
4,422.30
+10.51(+0.24%)

Dow
35,144.31
+82.76(+0.24%)

Nasdaq
14,840.71
+3.72(+0.03%)

BTC-USD
37,584.55
-931.82(-2.42%)

CMC Crypto 200
892.05
-23.43(-2.56%)