Advertisement
Advertisement
U.S. markets open in 4 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NetLink NBN Trust (CJLU.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.94500.0000 (0.00%)
At close: 05:04PM SGT
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.94500.95000.94000.94500.94508,591,500
Aug 08, 20220.95000.95000.94000.94500.945013,093,000
Aug 05, 20220.95500.96000.94500.94500.945019,351,900
Aug 04, 20220.95500.96500.95000.95000.950010,605,200
Aug 03, 20220.96000.96500.95000.95500.95507,358,100
Aug 02, 20220.96000.96000.95000.96000.96003,713,800
Aug 01, 20220.96500.97000.95500.95500.95503,267,300
Jul 29, 20220.97500.97500.96000.96000.96007,957,400
Jul 28, 20220.96500.97500.96500.97000.97004,201,100
Jul 27, 20220.96000.97000.95500.96500.96504,838,600
Jul 26, 20220.96500.97000.96000.96000.96002,568,400
Jul 25, 20220.96000.97000.96000.97000.97004,532,200
Jul 22, 20220.95500.96500.95000.96500.96503,006,300
Jul 21, 20220.97000.97500.95000.95500.955011,141,800
Jul 20, 20220.95500.98000.95500.97500.975015,426,100
Jul 19, 20220.97000.97000.96000.96000.96004,431,000
Jul 18, 20220.96500.97500.96000.97500.97505,109,500
Jul 15, 20220.96000.97000.96000.96500.96504,422,300
Jul 14, 20220.96500.96500.95500.95500.95505,379,200
Jul 13, 20220.96000.96500.95500.96500.96505,013,100
Jul 12, 20220.96000.96500.95500.96000.96003,545,200
Jul 08, 20220.95500.96500.95500.96000.96002,549,900
Jul 07, 20220.96500.96500.95500.95500.95503,674,900
Jul 06, 20220.95000.96500.95000.96000.96004,194,400
Jul 05, 20220.94500.95500.94500.95000.95003,832,800
Jul 04, 20220.96500.97000.94000.94500.945010,274,000
Jul 01, 20220.96500.97500.96000.97000.970012,238,678
Jun 30, 20220.95000.97000.95000.97000.970019,160,200
Jun 29, 20220.94500.95500.94500.95000.95001,491,700
Jun 28, 20220.95000.95000.94000.95000.95003,884,700
Jun 27, 20220.94000.95500.94000.95000.95007,552,400
Jun 24, 20220.94000.94500.93500.94500.94503,552,600
Jun 23, 20220.94000.95000.94000.94000.940014,593,900
Jun 22, 20220.94500.94500.93000.93500.93508,468,800
Jun 21, 20220.94000.95000.93500.94500.94505,967,100
Jun 20, 20220.94500.95000.93500.94000.940010,499,100
Jun 17, 20220.93500.95000.92500.95000.950019,228,900
Jun 16, 20220.95500.95500.93500.93500.935027,806,700
Jun 15, 20220.95500.96000.95000.95000.95005,970,900
Jun 14, 20220.96000.96000.95000.95500.955011,160,600
Jun 13, 20220.96000.96000.95500.95500.95504,693,100
Jun 10, 20220.96000.96500.95500.96000.96003,142,000
Jun 09, 20220.96000.96500.95500.96000.96006,759,200
Jun 08, 20220.96500.96500.96000.96000.96007,951,000
Jun 07, 20220.96500.96500.96000.96500.96503,329,800
Jun 06, 20220.96500.96500.96000.96000.96002,290,400
Jun 03, 20220.96000.96500.96000.96500.96501,709,600
Jun 02, 20220.96500.96500.96000.96000.96005,605,400
Jun 01, 20220.96500.97000.96500.96500.96502,633,400
May 31, 20220.96500.97000.96000.97000.970017,854,800
May 30, 20220.97000.97000.96000.96500.96506,264,000
May 27, 20220.97000.97000.96500.97000.97003,787,509
May 26, 20220.97500.97500.96500.97000.970010,416,300
May 26, 20220.0257 Dividend
May 25, 20220.99501.01000.99000.99000.964311,082,900
May 24, 20220.99501.00000.98501.00000.974010,216,800
May 23, 20220.99501.00000.98500.99500.96926,864,700
May 20, 20220.99501.00000.98500.99500.96928,435,100
May 19, 20220.98501.00000.98001.00000.974013,445,200
May 18, 20220.98500.99500.98500.99000.964311,792,300
May 17, 20220.98500.98500.98000.98000.95466,185,300
May 13, 20220.98500.99000.98000.98500.95949,860,700
May 12, 20220.99000.99000.98000.98500.959410,896,800
May 11, 20220.98500.99000.98000.99000.96434,782,400
May 10, 20220.99000.99000.98000.98500.95946,152,200
May 09, 20220.99000.99500.98500.99500.96924,901,900
May 06, 20220.99000.99500.99000.99000.96432,960,800
May 05, 20220.99501.00000.99000.99000.96437,386,500
May 04, 20220.99501.00000.99000.99000.96438,583,800
Apr 29, 20221.00001.01001.00001.00000.97408,496,700
Apr 28, 20221.01001.01001.00001.01000.98382,057,200
Apr 27, 20221.00001.01001.00001.01000.98384,764,700
Apr 26, 20221.01001.01000.99501.01000.98388,424,800
Apr 25, 20220.99501.01000.99001.01000.983817,440,800
Apr 22, 20220.99001.00000.99000.99500.96924,984,400
Apr 21, 20220.98501.00000.98500.99500.96927,816,100
Apr 20, 20220.98500.99500.98500.98500.95941,883,700
Apr 19, 20220.99500.99500.98500.98500.95946,892,300
Apr 18, 20220.99001.00000.99000.99500.96924,170,100
Apr 14, 20220.99001.00000.98500.99000.96437,248,600
Apr 13, 20220.99000.99500.99000.99000.96433,203,600
Apr 12, 20220.99001.00000.98500.99000.96439,179,200
Apr 11, 20221.00001.00000.99000.99000.96437,075,800
Apr 08, 20220.99501.01000.99001.00000.974013,298,800
Apr 07, 20220.98501.00000.98500.99500.96929,758,900
Apr 06, 20220.98500.99000.98500.98500.95941,345,200
Apr 05, 20220.98000.99000.98000.98500.95948,703,100
Apr 04, 20220.97500.99000.97500.98000.95464,762,600
Apr 01, 20220.98000.98000.97500.97500.94972,094,800
Mar 31, 20220.98000.98000.97500.97500.94975,074,500
Mar 30, 20220.97500.98000.97500.98000.95463,132,900
Mar 29, 20220.97500.98000.97000.98000.95465,285,100
Mar 28, 20220.97500.98000.97500.97500.94974,780,100
Mar 25, 20220.97500.98000.97500.98000.95463,670,900
Mar 24, 20220.97500.98000.97000.97500.94973,649,800
Mar 23, 20220.98000.98000.97000.98000.95467,874,200
Mar 22, 20220.97500.98000.97500.98000.95463,359,100
Mar 21, 20220.97500.98000.97500.97500.94972,946,400
Mar 18, 20220.98000.98000.97000.97500.94977,058,300
Mar 17, 20220.97000.98000.96500.98000.95467,891,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement