U.S. Markets closed

NetLink NBN Trust (CJLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.0000+0.0300 (+3.09%)
At close: 5:15PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20210.97501.00000.97001.00001.000036,836,800
Sep 16, 20210.97500.98000.97000.97000.97005,916,600
Sep 15, 20210.97500.97500.97000.97500.97508,423,800
Sep 14, 20210.97500.97500.97000.97500.97502,462,100
Sep 13, 20210.97000.97500.97000.97000.97005,532,900
Sep 10, 20210.97000.97500.96500.97000.970010,859,900
Sep 09, 20210.98000.98000.97000.97500.97507,153,400
Sep 08, 20210.98500.99000.98000.98000.98005,203,000
Sep 07, 20210.98500.99000.98000.98500.98509,960,800
Sep 06, 20210.98000.98000.97000.98000.980011,473,500
Sep 03, 20210.97500.98000.97500.98000.98006,070,300
Sep 02, 20210.97000.97500.97000.97500.975010,562,400
Sep 01, 20210.97500.97500.97000.97000.97001,033,000
Aug 31, 20210.97500.97500.97000.97000.97002,807,600
Aug 30, 20210.97500.97500.97000.97500.97507,172,400
Aug 27, 20210.97000.97500.97000.97000.97005,573,400
Aug 26, 20210.97000.97500.96500.97000.97007,535,200
Aug 25, 20210.97000.97000.96500.97000.97002,659,300
Aug 24, 20210.97000.97500.96500.97000.97003,620,800
Aug 23, 20210.97000.97500.96500.97000.97009,587,100
Aug 20, 20210.97500.97500.96500.96500.965011,427,200
Aug 19, 20210.97500.98000.97500.97500.97507,984,100
Aug 18, 20210.97500.98000.97500.98000.98004,640,300
Aug 17, 20210.97000.98000.97000.98000.980010,467,200
Aug 16, 20210.97500.97500.97000.97000.97003,215,000
Aug 13, 20210.97000.97500.97000.97500.97501,427,000
Aug 12, 20210.97000.97500.97000.97000.97002,383,000
Aug 11, 20210.97500.97500.97000.97000.97002,621,700
Aug 10, 20210.97000.97500.97000.97500.97503,168,700
Aug 06, 20210.97500.97500.96500.97500.97502,898,900
Aug 05, 20210.97500.97500.97000.97000.97003,555,400
Aug 04, 20210.97000.97500.97000.97500.97503,924,400
Aug 03, 20210.97000.97500.97000.97000.97002,115,600
Aug 02, 20210.97000.97500.97000.97500.97501,985,300
Jul 30, 20210.97500.97500.97000.97500.97503,262,000
Jul 29, 20210.97500.97500.97000.97500.97501,608,600
Jul 28, 20210.98500.98500.97000.97500.975010,537,000
Jul 27, 20210.98500.98500.97500.98500.98509,920,700
Jul 26, 20210.97000.98500.96500.98000.980014,217,600
Jul 23, 20210.97500.97500.96500.97000.97002,819,500
Jul 22, 20210.97000.97500.97000.97500.97505,924,000
Jul 21, 20210.97000.97500.97000.97500.975010,786,500
Jul 19, 20210.97000.98000.97000.97000.97009,948,400
Jul 16, 20210.97000.97500.96500.97000.97007,866,000
Jul 15, 20210.96500.97000.96500.97000.97005,053,500
Jul 14, 20210.97000.97000.96000.96500.96503,688,100
Jul 13, 20210.96500.97000.96000.97000.97008,389,600
Jul 12, 20210.96000.96500.96000.96500.96502,967,900
Jul 09, 20210.95000.96500.94500.96000.960013,300,000
Jul 08, 20210.96500.96500.94500.95000.950026,677,100
Jul 07, 20210.95500.97000.95500.96000.960014,501,500
Jul 06, 20210.96000.96000.95500.96000.96002,263,000
Jul 05, 20210.95500.96000.95000.95500.95505,897,700
Jul 02, 20210.95000.95500.95000.95500.955010,551,000
Jul 01, 20210.95500.95500.95000.95000.95002,088,700
Jun 30, 20210.95500.96000.95000.95000.95007,944,700
Jun 29, 20210.95500.95500.95000.95500.95508,424,200
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.95500.96000.95500.95500.95504,130,600
Jun 21, 20210.95500.96000.95000.95500.95506,727,800
Jun 18, 20210.95500.96000.95000.95500.955013,112,400
Jun 17, 20210.95500.96000.95000.95500.95502,823,700
Jun 16, 20210.95500.96000.95000.95500.95506,931,700
Jun 15, 20210.95500.96000.95000.96000.96004,522,100
Jun 14, 20210.95500.96000.95000.95500.955010,935,600
Jun 11, 20210.96000.96000.95000.95500.95503,393,400
Jun 10, 20210.95500.96000.95000.95500.955010,794,900
Jun 09, 20210.96000.96000.95000.95500.95509,198,700
Jun 08, 20210.95000.96500.95000.96000.960010,027,800
Jun 07, 20210.95500.96000.95000.95000.950011,352,200
Jun 04, 20210.96000.96000.95000.95500.955012,215,200
Jun 03, 20210.96000.96500.95500.96000.96008,333,700
Jun 02, 20210.96500.96500.96000.96500.96503,597,700
Jun 01, 20210.96500.96500.96000.96500.96504,810,600
May 31, 20210.95500.97000.95500.96500.965013,382,300
May 28, 20210.96000.96500.95000.95500.95509,851,400
May 27, 20210.96000.97000.95500.96000.960023,999,100
May 25, 20210.96000.96500.96000.96500.96507,147,900
May 24, 20210.97000.97000.96000.96500.96507,373,000
May 24, 20210.0255 Dividend
May 21, 20210.99000.99500.99000.99000.964515,213,600
May 20, 20210.99000.99500.99000.99500.96944,823,800
May 19, 20210.99000.99500.98500.99000.96458,518,500
May 18, 20210.98500.99500.98000.99500.969413,275,500
May 17, 20210.98500.99500.98000.98500.959618,627,000
May 14, 20210.97500.98500.97000.98000.954828,077,300
May 12, 20210.98000.98500.97500.97500.949918,497,200
May 11, 20210.97500.98500.97500.98000.954815,266,500
May 10, 20210.97500.98000.97000.98000.95482,911,300
May 07, 20210.97500.98000.97500.98000.95488,140,700
May 06, 20210.97500.97500.97000.97500.949910,768,300
May 05, 20210.96500.98000.96500.97500.949917,290,200
May 04, 20210.96500.97000.96000.96500.94013,171,500
May 03, 20210.96500.97000.96000.96500.94013,495,400
Apr 30, 20210.96500.97000.96500.97000.945013,832,700
Apr 29, 20210.96500.97000.96000.96000.935312,229,200
Apr 28, 20210.95500.96500.95500.96500.940112,846,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...