UK markets close in 3 hours 12 minutes

NetLink NBN Trust (CJLU.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.8250+0.0050 (+0.61%)
At close: 05:08PM SGT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.82500.83000.82000.82500.82503,474,400
21 Jun 20240.82000.82500.82000.82000.820010,053,100
20 Jun 20240.83000.83000.82000.82000.82008,472,000
19 Jun 20240.83000.83500.82500.83000.83003,850,700
18 Jun 20240.83500.83500.82500.82500.82506,077,600
14 Jun 20240.83000.83500.83000.83500.83502,366,300
13 Jun 20240.83500.84000.83000.83000.83005,818,600
12 Jun 20240.83000.83500.82500.83500.83502,798,500
11 Jun 20240.83000.83500.82500.83000.83003,992,200
10 Jun 20240.83000.83000.82500.83000.83004,064,700
07 Jun 20240.83500.83500.83000.83000.83002,602,000
06 Jun 20240.83500.83500.83000.83500.83501,561,500
05 Jun 20240.83000.83500.82500.83000.83003,892,100
04 Jun 20240.83000.83500.82500.83000.83009,923,100
03 Jun 20240.84000.84000.83000.83500.83507,070,700
31 May 20240.84500.84500.83500.83500.835010,500,500
30 May 20240.84000.84500.83500.84000.84006,410,800
29 May 20240.84500.84500.84000.84000.84004,275,700
29 May 20240.0265 Dividend
28 May 20240.87000.87500.86500.86500.83856,562,000
27 May 20240.87000.87000.86000.86500.83856,914,600
24 May 20240.86500.87500.86000.87000.843311,030,100
23 May 20240.86500.86500.86000.86000.83373,224,600
21 May 20240.86000.86500.86000.86500.83853,769,500
20 May 20240.86500.86500.85500.85500.82889,013,700
17 May 20240.86500.86500.85500.86500.83855,450,700
16 May 20240.86000.87000.86000.86500.83854,729,900
15 May 20240.87000.87500.86000.86500.83855,499,000
14 May 20240.87000.87500.86500.87000.84333,392,000
13 May 20240.87000.87000.86500.87000.84331,958,100
10 May 20240.86000.87000.86000.87000.84333,176,700
09 May 20240.85500.86500.85500.86000.83372,266,800
08 May 20240.86500.86500.85000.86000.83376,757,400
07 May 20240.86500.86500.85500.86500.83852,760,100
06 May 20240.86000.87000.85500.86500.83854,622,600
03 May 20240.85500.86000.85500.85500.82881,795,700
02 May 20240.85500.86000.85000.85500.82881,531,300
30 Apr 20240.85000.85500.85000.85500.82882,224,400
29 Apr 20240.85000.85500.84500.85500.82883,712,500
26 Apr 20240.85500.85500.84500.85000.82402,655,400
25 Apr 20240.85000.85500.84500.85000.82401,503,400
24 Apr 20240.85000.85500.84500.84500.81914,017,978
23 Apr 20240.85000.85000.84500.85000.82401,916,200
22 Apr 20240.85000.85500.84500.84500.81911,943,100
19 Apr 20240.85500.85500.84500.85000.82403,403,300
18 Apr 20240.85500.85500.85000.85500.82881,692,600
17 Apr 20240.85000.85500.84500.85000.82404,128,300
16 Apr 20240.85000.86000.85000.85500.82882,523,800
15 Apr 20240.85500.86000.85000.85500.82882,978,600
12 Apr 20240.86500.86500.85500.85500.8288941,800
11 Apr 20240.86000.86500.85500.86500.83852,791,100
09 Apr 20240.85500.86000.85500.86000.8337773,800
08 Apr 20240.86000.86000.85500.85500.82881,293,300
05 Apr 20240.86000.86000.85500.86000.8337785,500
04 Apr 20240.86000.86500.85500.86000.83371,336,900
03 Apr 20240.85500.86500.85000.85500.82884,071,400
02 Apr 20240.85000.86000.85000.85500.82882,593,300
01 Apr 20240.85500.86500.85000.85500.82884,394,200
28 Mar 20240.86000.86500.85500.85500.82881,389,500
27 Mar 20240.86500.86500.85000.86000.83374,608,700
26 Mar 20240.86000.86500.85500.86000.83372,555,400
25 Mar 20240.86000.86500.85500.86000.83371,957,007
22 Mar 20240.86000.86500.85500.86000.83371,216,800
21 Mar 20240.85500.86500.85000.86000.83373,816,300
20 Mar 20240.85500.86000.85000.85000.8240951,800
19 Mar 20240.85000.86000.85000.85500.82881,625,200
18 Mar 20240.86000.86000.85000.85000.82401,827,800
15 Mar 20240.85500.86000.85500.85500.82885,943,000
14 Mar 20240.85500.86000.85500.85500.82881,679,500
13 Mar 20240.85500.86000.85500.85500.82882,261,900
12 Mar 20240.85500.86000.85000.85500.82882,395,700
11 Mar 20240.85000.85500.84000.85500.82884,577,800
08 Mar 20240.85000.85000.84500.84500.81912,120,300
07 Mar 20240.84500.85500.84000.85000.82402,897,600
06 Mar 20240.84500.84500.84000.84500.81911,351,300
05 Mar 20240.84000.84500.83500.84500.81912,607,500
04 Mar 20240.84500.84500.83500.84000.81434,552,900
01 Mar 20240.84500.84500.83500.84000.81434,291,400
29 Feb 20240.84500.84500.84000.84000.81435,196,100
28 Feb 20240.84500.84500.84000.84000.81431,856,700
27 Feb 20240.84500.85000.84000.84500.81915,228,800
26 Feb 20240.84500.85000.84000.84000.81434,692,600
23 Feb 20240.85000.85000.84000.84000.81434,542,200
22 Feb 20240.85000.85000.84500.85000.82403,239,100
21 Feb 20240.84500.85000.84500.84500.81911,156,600
20 Feb 20240.85000.85000.84000.85000.82401,593,100
19 Feb 20240.85000.85000.84500.84500.81911,078,100
16 Feb 20240.84500.85000.84000.85000.82402,389,600
15 Feb 20240.84000.85000.84000.84500.81912,489,100
14 Feb 20240.84500.85000.84000.84500.81912,088,200
13 Feb 20240.85000.85000.84000.84500.81912,505,100
09 Feb 20240.84500.85000.84500.84500.81911,518,000
08 Feb 20240.85000.85000.84000.85000.82401,997,800
07 Feb 20240.85000.85000.84000.84500.81912,988,900
06 Feb 20240.85000.85000.84000.85000.82403,946,900
05 Feb 20240.85000.85500.84500.84500.81911,654,400
02 Feb 20240.85000.85500.84500.85000.82401,887,700
01 Feb 20240.84500.85000.84000.84500.81914,414,600
31 Jan 20240.84500.85000.84500.84500.81911,979,500
30 Jan 20240.84500.85000.84500.84500.81911,838,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...