Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

NetLink NBN Trust (CJLU.SI)

Compare
0.8950
0.0000
(0.00%)
At close: April 17 at 5:04:16 PM GMT+8
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.89000.90000.89000.89500.89503,983,700
Apr 16, 20250.89500.90000.89000.89500.89502,670,300
Apr 15, 20250.89000.90000.88500.90000.90006,455,000
Apr 14, 20250.89000.89500.88000.88500.88505,931,500
Apr 11, 20250.86500.89000.86500.89000.89009,188,800
Apr 10, 20250.87000.87500.86500.86500.86507,901,900
Apr 9, 20250.85000.86500.85000.86500.86507,513,500
Apr 8, 20250.87000.87000.85500.86000.860010,122,500
Apr 7, 20250.89000.89000.85500.87000.870017,799,100
Apr 4, 20250.89000.89500.88000.89500.89508,270,700
Apr 3, 20250.88000.89000.88000.89000.89005,451,600
Apr 2, 20250.88000.89000.88000.88000.88003,777,500
Apr 1, 20250.87500.88500.87500.88500.88503,361,400
Mar 28, 20250.87500.88500.87000.88000.88007,197,400
Mar 27, 20250.87000.87500.86500.87000.87004,569,900
Mar 26, 20250.87000.87000.86500.87000.87001,668,100
Mar 25, 20250.87500.87500.86500.87000.87004,730,400
Mar 24, 20250.86500.87500.86500.87500.87504,050,900
Mar 21, 20250.87000.88000.86500.86500.86507,272,700
Mar 20, 20250.87500.88000.87000.87500.87507,654,000
Mar 19, 20250.87000.88000.87000.87500.87503,253,900
Mar 18, 20250.87500.88000.87000.87500.87505,376,100
Mar 17, 20250.87000.88000.87000.87500.87504,485,200
Mar 14, 20250.86500.87500.86500.87000.87005,245,700
Mar 13, 20250.86000.87000.85500.86000.86005,947,800
Mar 12, 20250.86000.86000.85500.86000.86002,834,800
Mar 11, 20250.85500.86000.85500.85500.85503,187,000
Mar 10, 20250.86000.86000.85000.86000.86005,190,400
Mar 7, 20250.85500.86000.85500.86000.86002,283,000
Mar 6, 20250.85500.85500.85000.85500.85504,903,500
Mar 5, 20250.85500.85500.85000.85500.85502,261,500
Mar 4, 20250.85000.85500.85000.85000.85003,388,800
Mar 3, 20250.85500.85500.85000.85000.85001,883,100
Feb 28, 20250.85500.85500.85000.85500.85506,308,700
Feb 27, 20250.86000.86000.85000.85500.85503,952,500
Feb 26, 20250.85500.86000.85000.85500.85506,361,000
Feb 25, 20250.85500.86000.85000.85000.85006,419,400
Feb 24, 20250.86000.86000.85000.85500.85502,905,300
Feb 21, 20250.85500.86500.85500.86000.86004,569,200
Feb 20, 20250.86000.86000.85500.85500.85502,908,700
Feb 19, 20250.85500.86000.85000.85500.85502,636,300
Feb 18, 20250.85500.86000.85000.85500.85503,473,000
Feb 17, 20250.85500.86000.85000.85500.85503,514,700
Feb 14, 20250.85500.86000.85000.85500.85504,300,000
Feb 13, 20250.85500.85500.85000.85500.85506,085,100
Feb 12, 20250.85000.86000.85000.85500.85505,753,100
Feb 11, 20250.85000.85500.85000.85000.85003,667,600
Feb 10, 20250.85500.86000.85000.85500.85505,488,600
Feb 7, 20250.86000.86000.85500.86000.86001,549,100
Feb 6, 20250.86000.86000.85000.86000.86005,065,100
Feb 5, 20250.85500.86000.85500.85500.85502,193,000
Feb 4, 20250.86000.86000.85500.85500.85501,853,600
Feb 3, 20250.86000.86500.85000.86000.86005,482,000
Jan 31, 20250.85500.86000.85000.86000.86003,351,500
Jan 28, 20250.86000.86000.85500.86000.86001,134,600
Jan 27, 20250.85000.86000.85000.86000.86004,974,300
Jan 24, 20250.85500.86000.85000.86000.86003,397,500
Jan 23, 20250.85500.86000.85000.85500.85503,689,300
Jan 22, 20250.85500.86000.85000.85500.85503,752,500
Jan 21, 20250.85500.86000.85000.86000.86004,202,700
Jan 20, 20250.86000.86000.85500.86000.86004,256,700
Jan 17, 20250.85500.86000.85500.85500.85503,615,200
Jan 16, 20250.85500.86000.85000.85500.85502,002,100
Jan 15, 20250.85000.85500.84500.85000.85002,125,500
Jan 14, 20250.84500.85500.84500.84500.84503,769,500
Jan 13, 20250.86000.86000.84500.84500.84508,211,800
Jan 10, 20250.86000.86000.85500.86000.86001,290,900
Jan 9, 20250.86000.86500.85500.86000.86001,997,200
Jan 8, 20250.86500.86500.85500.85500.85502,525,000
Jan 7, 20250.86500.87000.86000.86500.86504,104,300
Jan 6, 20250.87000.87500.86500.87500.87504,308,000
Jan 3, 20250.87000.88000.86500.87000.87006,790,100
Jan 2, 20250.87000.87000.86500.87000.8700927,100
Dec 31, 20240.86500.87000.86000.87000.87003,182,800
Dec 30, 20240.86000.86500.85500.86500.86501,800,800
Dec 27, 20240.86000.86500.85500.86000.86001,868,900
Dec 26, 20240.85500.86500.85500.85500.85502,658,500
Dec 24, 20240.85500.85500.84500.85500.85502,642,200
Dec 23, 20240.85000.85500.84500.85500.85501,739,400
Dec 20, 20240.84500.85500.84500.85000.85004,693,900
Dec 19, 20240.84500.85000.84000.84500.84507,524,100
Dec 18, 20240.84500.85000.84500.85000.85001,504,200
Dec 17, 20240.85000.85500.84500.84500.84505,838,100
Dec 16, 20240.85500.85500.84500.85000.85006,506,200
Dec 13, 20240.86000.86000.85000.85500.85504,559,500
Dec 12, 20240.86000.86500.85500.85500.85504,092,000
Dec 11, 20240.85500.86000.85000.85500.85502,123,700
Dec 10, 20240.85500.86000.85000.85000.85004,776,400
Dec 9, 20240.86000.86000.85000.85000.85003,144,000
Dec 6, 20240.85500.86000.85000.85500.85507,333,100
Dec 5, 20240.86000.86000.85500.85500.85504,573,500
Dec 4, 20240.86000.86500.86000.86000.86002,987,400
Dec 3, 20240.87000.87000.86000.86000.86005,029,600
Dec 2, 20240.86500.87000.86000.87000.87003,297,400
Nov 29, 20240.86500.87000.86000.86500.86503,219,400
Nov 28, 20240.86500.87000.86000.86500.86502,538,900
Nov 27, 20240.86500.87000.86000.86500.86502,755,800
Nov 26, 20240.86500.87000.86500.86500.86502,303,300
Nov 25, 20240.86500.87000.86000.87000.87005,673,000
Nov 22, 20240.86500.87000.86000.86500.86504,317,900
Nov 21, 20240.86500.87000.86000.86500.86504,473,800
Nov 20, 20240.86500.87500.86500.86500.86503,618,200
Nov 19, 20240.86000.87500.86000.87000.870011,294,400
Nov 18, 20240.86500.87000.86000.86000.86003,874,100
Nov 15, 2024 0.0268 Dividend
Nov 15, 20240.88000.88000.86500.86500.86505,947,800
Nov 14, 20240.90500.90500.89500.90000.87326,041,200
Nov 13, 20240.90500.91000.90000.91000.88294,901,300
Nov 12, 20240.90000.90500.90000.90000.87324,053,800
Nov 11, 20240.90500.91000.89500.89500.868311,886,500
Nov 8, 20240.90500.90500.89500.90000.87325,202,500
Nov 7, 20240.90500.90500.89000.90500.87816,505,800
Nov 6, 20240.91000.91500.90000.90500.87819,130,700
Nov 5, 20240.91500.91500.90500.91000.88296,518,400
Nov 4, 20240.90500.91500.90500.91500.88787,063,100
Nov 1, 20240.89500.91000.89000.90500.87817,136,003
Oct 30, 20240.89500.90000.89000.89500.86838,832,600
Oct 29, 20240.90000.90000.89000.89500.86834,403,400
Oct 28, 20240.90500.90500.89500.90000.87322,670,200
Oct 25, 20240.90500.90500.90000.90000.87323,235,600
Oct 24, 20240.90000.91000.90000.90500.87813,517,800
Oct 23, 20240.90000.90500.90000.90500.87811,517,800
Oct 22, 20240.90000.90500.89500.90000.87321,807,300
Oct 21, 20240.91000.91000.89500.90500.87813,881,300
Oct 18, 20240.90000.91000.90000.90500.87813,681,900
Oct 17, 20240.90000.91000.89500.90000.87323,843,600
Oct 16, 20240.89500.90000.89000.90000.87322,635,000
Oct 15, 20240.89500.90000.89000.89500.86836,341,000
Oct 14, 20240.89500.90500.89500.90000.87323,036,300
Oct 11, 20240.90000.90000.89500.89500.86833,566,400
Oct 10, 20240.90000.90500.89500.90000.87322,295,800
Oct 9, 20240.90000.91000.90000.90500.87815,578,900
Oct 8, 20240.90500.91000.89500.90500.87816,969,900
Oct 7, 20240.91000.91500.90500.91000.88298,308,300
Oct 4, 20240.91500.92000.91000.91000.88293,291,700
Oct 3, 20240.91500.92500.91000.91500.88785,940,000
Oct 2, 20240.91500.92000.91000.91500.88781,610,500
Oct 1, 20240.91500.92000.91000.92000.89264,304,900
Sep 30, 20240.91500.92000.91000.91500.88783,494,800
Sep 27, 20240.91000.91500.91000.91500.8878931,600
Sep 26, 20240.91500.92000.90500.91500.88785,557,700
Sep 25, 20240.91500.92000.90000.91000.88297,422,700
Sep 24, 20240.91000.92000.90500.92000.89264,952,100
Sep 23, 20240.90000.91500.90000.91000.88293,202,500
Sep 20, 20240.92000.92000.90000.90500.87818,687,200
Sep 19, 20240.92500.92500.91500.92000.89265,587,100
Sep 18, 20240.92000.92500.92000.92500.89751,938,600
Sep 17, 20240.92500.92500.92000.92500.89752,906,900
Sep 16, 20240.92500.92500.92000.92500.89753,211,100
Sep 13, 20240.93500.93500.92500.93000.90232,781,500
Sep 12, 20240.93500.94000.92500.93500.90725,257,300
Sep 11, 20240.92000.93500.91500.93500.907210,461,800
Sep 10, 20240.91000.92000.91000.92000.89264,164,200
Sep 9, 20240.91000.92000.90500.91500.88785,216,400
Sep 6, 20240.89000.91000.88500.91000.88299,634,600
Sep 5, 20240.88500.89500.88000.89500.86836,962,900
Sep 4, 20240.87000.89000.87000.88000.85386,683,200
Sep 3, 20240.87500.88000.87000.87500.84893,050,800
Sep 2, 20240.87500.87500.86500.87500.84894,689,100
Aug 30, 20240.87000.88000.86500.87500.84895,388,000
Aug 29, 20240.87000.87500.86000.87000.84418,429,300
Aug 28, 20240.87000.87500.86500.87500.84894,979,200
Aug 27, 20240.87000.87500.86500.87500.84893,084,000
Aug 26, 20240.88000.88500.85500.87500.84896,261,100
Aug 23, 20240.87500.88500.87500.88000.85383,348,400
Aug 22, 20240.87500.88500.87000.87500.84894,841,400
Aug 21, 20240.87000.87500.86000.87500.84895,473,900
Aug 20, 20240.86500.87000.86000.86500.83923,811,100
Aug 19, 20240.86000.86500.85500.86000.83441,821,900
Aug 16, 20240.86000.87000.85500.86000.83446,336,600
Aug 15, 20240.85500.86000.85000.85500.82954,280,600
Aug 14, 20240.84500.85500.84500.85000.82475,044,500
Aug 13, 20240.83500.85000.83500.85000.82475,326,900
Aug 12, 20240.84000.84500.83500.84000.81504,670,400
Aug 8, 20240.84000.84500.83500.84000.81502,219,600
Aug 7, 20240.84000.84500.83500.84000.81503,440,000
Aug 6, 20240.83500.84000.83500.84000.81503,826,800
Aug 5, 20240.84000.84500.82500.83500.810113,613,600
Aug 2, 20240.85000.85500.84500.85000.82472,209,200
Aug 1, 20240.85000.85500.84500.85000.82474,461,700
Jul 31, 20240.84500.85000.84000.85000.82474,073,200
Jul 30, 20240.85000.85000.84000.84500.81987,689,700
Jul 29, 20240.84000.85000.84000.85000.82477,767,800
Jul 26, 20240.84000.84500.83500.84000.81502,626,500
Jul 25, 20240.84000.84500.83500.84000.81505,435,400
Jul 24, 20240.84500.84500.83500.84000.81503,324,200
Jul 23, 20240.83500.84500.83500.84500.81983,088,300
Jul 22, 20240.84000.84000.83000.84000.81501,631,200
Jul 19, 20240.83500.84000.83000.84000.81504,427,700
Jul 18, 20240.84000.84000.83000.83000.80535,903,500
Jul 17, 20240.83500.84000.83000.84000.81504,889,100
Jul 16, 20240.84000.84000.83000.83500.81013,348,600
Jul 15, 20240.84000.84000.83500.83500.81012,605,500
Jul 12, 20240.83500.84500.83000.83500.810110,150,600
Jul 11, 20240.83000.83500.82500.83500.81016,196,600
Jul 10, 20240.83000.83000.82500.83000.80532,172,100
Jul 9, 20240.83000.83500.82000.82500.80048,867,200
Jul 8, 20240.83000.83500.82500.83000.80535,218,600
Jul 5, 20240.83000.83000.82000.83000.80534,572,100
Jul 4, 20240.83500.83500.82500.82500.80042,417,300
Jul 3, 20240.83500.84000.82500.83500.81016,974,700
Jul 2, 20240.83000.84000.83000.83000.80533,328,500
Jul 1, 20240.83000.84000.83000.83500.81012,605,700
Jun 28, 20240.82500.84000.82000.83000.80539,534,400
Jun 27, 20240.83000.83000.82000.82000.79566,341,700
Jun 26, 20240.82500.83000.82000.82500.80044,089,200
Jun 25, 20240.82500.82500.82000.82000.79563,449,200
Jun 24, 20240.82500.83000.82000.82500.80043,474,400
Jun 21, 20240.82000.82500.82000.82000.795610,053,100
Jun 20, 20240.83000.83000.82000.82000.79568,472,000
Jun 19, 20240.83000.83500.82500.83000.80533,850,700
Jun 18, 20240.83500.83500.82500.82500.80046,077,600
Jun 14, 20240.83000.83500.83000.83500.81012,366,300
Jun 13, 20240.83500.84000.83000.83000.80535,818,600
Jun 12, 20240.83000.83500.82500.83500.81012,798,500
Jun 11, 20240.83000.83500.82500.83000.80533,992,200
Jun 10, 20240.83000.83000.82500.83000.80534,064,700
Jun 7, 20240.83500.83500.83000.83000.80532,602,000
Jun 6, 20240.83500.83500.83000.83500.81011,561,500
Jun 5, 20240.83000.83500.82500.83000.80533,892,100
Jun 4, 20240.83000.83500.82500.83000.80539,923,100
Jun 3, 20240.84000.84000.83000.83500.81017,070,700
May 31, 20240.84500.84500.83500.83500.810110,500,500
May 30, 20240.84000.84500.83500.84000.81506,410,800
May 29, 2024 0.0265 Dividend
May 29, 20240.84500.84500.84000.84000.81504,275,700
May 28, 20240.87000.87500.86500.86500.81356,562,000
May 27, 20240.87000.87000.86000.86500.81356,914,600
May 24, 20240.86500.87500.86000.87000.818211,030,100
May 23, 20240.86500.86500.86000.86000.80883,224,600
May 21, 20240.86000.86500.86000.86500.81353,769,500
May 20, 20240.86500.86500.85500.85500.80419,013,700
May 17, 20240.86500.86500.85500.86500.81355,450,700
May 16, 20240.86000.87000.86000.86500.81354,729,900
May 15, 20240.87000.87500.86000.86500.81355,499,000
May 14, 20240.87000.87500.86500.87000.81823,392,000
May 13, 20240.87000.87000.86500.87000.81821,958,100
May 10, 20240.86000.87000.86000.87000.81823,176,700
May 9, 20240.85500.86500.85500.86000.80882,266,800
May 8, 20240.86500.86500.85000.86000.80886,757,400
May 7, 20240.86500.86500.85500.86500.81352,760,100
May 6, 20240.86000.87000.85500.86500.81354,622,600
May 3, 20240.85500.86000.85500.85500.80411,795,700
May 2, 20240.85500.86000.85000.85500.80411,531,300
Apr 30, 20240.85000.85500.85000.85500.80412,224,400
Apr 29, 20240.85000.85500.84500.85500.80413,712,500
Apr 26, 20240.85500.85500.84500.85000.79942,655,400
Apr 25, 20240.85000.85500.84500.85000.79941,503,400
Apr 24, 20240.85000.85500.84500.84500.79474,017,978
Apr 23, 20240.85000.85000.84500.85000.79941,916,200
Apr 22, 20240.85000.85500.84500.84500.79471,943,100
Apr 19, 20240.85500.85500.84500.85000.79943,403,300
Apr 18, 20240.85500.85500.85000.85500.80411,692,600
Apr 17, 20240.85000.85500.84500.85000.79944,128,300

Related Tickers

Z74.SI Singapore Telecommunications Limited
3.7500
+1.63%
 
CC3.SI StarHub Ltd
1.2000
0.00%
 
Z77.SI Singapore Telecommunications Limited
3.7400
+1.36%
 
1310.HK HKBN
5.130
+0.59%
 
0941.HK CHINA MOBILE
83.550
+0.36%
 
0762.HK CHINA UNICOM
8.680
-0.12%
 
SGAPY Singapore Telecommunications Limited
28.77
+0.59%
 
0788.HK CHINA TOWER
10.940
-0.55%
 
0728.HK CHINA TELECOM
5.900
-0.67%
 
6823.HK HKT Trust and HKT Limited
10.740
+0.56%