Singapore markets closed

NetLink NBN Trust (CJLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.95500.0000 (0.00%)
At close: 5:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20210.96000.96000.95500.95500.9550993,600
15 Apr 20210.96000.96000.95500.95500.95504,208,200
14 Apr 20210.95500.96000.95500.95500.95503,897,300
13 Apr 20210.96000.96000.95500.96000.96003,934,400
12 Apr 20210.95500.96000.95000.96000.96005,828,500
09 Apr 20210.95500.96000.95000.96000.96004,945,500
08 Apr 20210.95000.96000.95000.95500.95507,454,200
07 Apr 20210.95000.95500.95000.95000.95003,154,400
06 Apr 20210.95000.95500.95000.95000.95004,400,500
05 Apr 20210.95000.95500.94500.95000.950015,803,100
01 Apr 20210.94500.95000.94500.95000.95002,881,800
31 Mar 20210.95000.95000.94500.94500.94508,148,700
30 Mar 20210.95000.95500.94500.94500.94506,455,300
29 Mar 20210.95000.95500.94500.95000.95008,241,600
26 Mar 20210.95000.95500.94500.95000.950013,121,500
25 Mar 20210.95000.96000.94500.95000.950021,980,800
24 Mar 20210.95000.95500.94500.95000.950010,633,300
23 Mar 20210.94500.95000.94500.94500.94507,177,400
22 Mar 20210.95000.95500.94500.95000.950010,110,500
19 Mar 20210.94500.95000.94500.95000.950010,825,900
18 Mar 20210.94500.95000.94000.95000.95009,422,100
17 Mar 20210.94000.94500.93500.94000.940013,167,300
16 Mar 20210.94000.94500.93500.93500.93509,839,200
15 Mar 20210.93500.94500.93500.93500.93509,666,400
12 Mar 20210.94000.94500.93500.94000.940017,214,700
11 Mar 20210.95000.95000.94000.94000.940024,248,100
10 Mar 20210.94000.94500.94000.94500.94506,936,200
09 Mar 20210.94000.94500.93500.93500.935011,208,500
08 Mar 20210.94500.94500.93500.94000.940012,721,700
05 Mar 20210.94500.95000.94000.94500.94508,445,100
04 Mar 20210.94500.95000.94000.94500.94506,060,400
03 Mar 20210.95000.95000.94000.94500.945012,363,100
02 Mar 20210.95000.95500.94500.94500.945010,398,300
01 Mar 20210.95000.95500.94500.95000.95008,935,400
26 Feb 20210.94000.96000.93500.95000.950031,001,500
25 Feb 20210.94500.95000.94000.94000.940014,589,500
24 Feb 20210.94500.95000.94000.94000.94009,086,800
23 Feb 20210.94500.95500.94500.94500.945016,320,000
22 Feb 20210.95000.95000.94500.95000.95004,825,000
19 Feb 20210.95000.95500.94500.94500.94509,117,300
18 Feb 20210.95000.95500.94500.95000.950017,454,100
17 Feb 20210.95000.95500.95000.95000.95004,123,400
16 Feb 20210.95500.95500.95000.95500.95506,431,000
15 Feb 20210.95000.96000.95000.95500.955014,978,400
11 Feb 20210.95500.95500.95000.95500.95501,704,700
10 Feb 20210.95500.96000.95000.95000.95008,683,200
09 Feb 20210.95500.96000.95000.95000.950011,229,500
08 Feb 20210.95500.96000.95500.95500.95503,835,300
05 Feb 20210.96000.96000.95500.95500.95507,965,300
04 Feb 20210.95500.96000.95500.96000.96002,337,900
03 Feb 20210.96000.96000.95500.96000.96006,459,000
02 Feb 20210.95500.96000.95500.95500.95506,895,700
01 Feb 20210.95500.96000.95500.95500.95504,561,900
29 Jan 20210.96000.96000.95500.95500.95504,508,000
28 Jan 20210.95500.96000.95000.95500.95508,691,700
27 Jan 20210.95500.96000.95000.96000.96008,860,300
26 Jan 20210.95500.96000.95000.95500.955017,977,300
25 Jan 20210.96000.96500.95500.96000.960011,834,500
22 Jan 20210.96500.96500.95500.96000.960011,368,300
21 Jan 20210.96000.96500.96000.96000.96004,410,100
20 Jan 20210.96000.96500.96000.96000.96005,163,900
19 Jan 20210.96500.96500.96000.96500.96506,998,600
18 Jan 20210.96500.97000.96000.96000.96009,735,200
15 Jan 20210.97000.97000.96000.96500.965011,204,500
14 Jan 20210.97000.97500.96500.97000.97005,980,400
13 Jan 20210.97000.97500.96500.97000.970010,087,800
12 Jan 20210.97000.97000.96500.97000.97006,069,300
11 Jan 20210.97000.97500.96500.96500.965010,001,500
08 Jan 20210.96500.97000.96000.96500.965016,315,100
07 Jan 20210.97000.97000.96000.96500.96508,721,100
06 Jan 20210.97000.97000.96500.96500.96503,872,300
05 Jan 20210.96500.97000.96500.97000.97002,674,900
04 Jan 20210.96500.97000.96500.97000.97001,876,400
31 Dec 2020------
30 Dec 20200.96500.96500.96000.96500.96504,282,200
29 Dec 20200.96000.96500.95500.96000.960013,834,400
28 Dec 20200.97000.97000.96000.96500.96505,357,500
24 Dec 2020------
23 Dec 20200.96500.97000.96500.96500.96504,361,600
22 Dec 20200.96000.97000.96000.96500.96506,700,900
21 Dec 20200.97000.97500.96000.96500.96509,116,800
18 Dec 20200.96500.97000.96000.97000.970013,540,200
17 Dec 20200.96000.97000.96000.96000.960015,221,300
16 Dec 20200.96500.96500.96000.96000.96007,251,200
15 Dec 20200.96500.97000.96000.96500.965011,526,900
14 Dec 20200.97000.97500.96500.96500.96507,998,100
11 Dec 20200.96500.97000.96000.96500.96506,953,800
10 Dec 20200.97000.97000.96000.96000.960015,524,400
09 Dec 20200.96500.97500.96500.97000.970011,771,700
08 Dec 20200.96500.97000.96000.96500.965014,614,400
07 Dec 20200.97000.97000.96000.96500.96507,857,700
04 Dec 20200.97000.97000.96500.96500.96505,703,000
03 Dec 20200.96500.97000.96500.97000.97004,945,100
02 Dec 20200.97000.97500.96000.96500.965013,311,300
01 Dec 20200.96500.97500.96500.96500.965010,739,600
30 Nov 20200.97500.97500.96500.96500.96508,651,600
27 Nov 20200.97000.97500.97000.97500.97506,963,700
26 Nov 20200.97500.97500.96500.97000.97005,155,500
25 Nov 20200.98000.98000.96500.97000.970011,488,100
24 Nov 20200.97000.98000.96500.97500.975015,366,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...