Singapore markets closed

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.4200+0.0100 (+0.41%)
At close: 05:11PM SGT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.39002.43002.39002.42002.420035,004,200
23 May 20242.40002.42002.38002.41002.410042,622,600
21 May 20242.40002.41002.38002.40002.400033,639,700
20 May 20242.43002.43002.40002.41002.410026,249,000
17 May 20242.42002.43002.39002.42002.420035,439,400
16 May 20242.44002.46002.43002.43002.430022,935,900
15 May 20242.43002.44002.41002.43002.430017,856,600
14 May 20242.41002.43002.39002.43002.430026,596,600
13 May 20242.39002.42002.39002.41002.410018,721,300
10 May 20242.39002.41002.38002.40002.400025,441,500
09 May 20242.36002.38002.35002.37002.370018,365,200
08 May 20242.37002.38002.35002.37002.370026,629,700
07 May 20242.38002.40002.38002.38002.380018,557,900
06 May 20242.39002.41002.38002.38002.380014,551,000
03 May 20242.40002.40002.38002.38002.380012,934,400
02 May 20242.38002.40002.37002.38002.380024,029,600
30 Apr 20242.35002.40002.35002.38002.380046,088,200
29 Apr 20242.34002.36002.33002.35002.350095,599,300
26 Apr 20242.41002.44002.39002.41002.410041,070,400
25 Apr 20242.40002.42002.38002.42002.420024,449,900
24 Apr 20242.39002.41002.36002.40002.400036,662,700
23 Apr 20242.38002.39002.37002.38002.380021,981,200
22 Apr 20242.36002.37002.34002.36002.360015,569,900
19 Apr 20242.32002.35002.32002.35002.350025,975,300
18 Apr 20242.32002.34002.32002.34002.340030,480,900
17 Apr 20242.32002.35002.31002.32002.320040,660,100
16 Apr 20242.34002.36002.32002.32002.320048,254,100
15 Apr 20242.35002.37002.34002.35002.350050,410,000
12 Apr 20242.39002.39002.37002.37002.370028,391,500
11 Apr 20242.38002.39002.37002.39002.390031,386,472
09 Apr 20242.41002.43002.39002.40002.400039,583,600
08 Apr 20242.43002.43002.40002.41002.410028,150,100
05 Apr 20242.39002.41002.37002.40002.400056,765,200
04 Apr 20242.43002.45002.40002.41002.410047,661,600
03 Apr 20242.50002.50002.43002.43002.430066,923,595
02 Apr 20242.53002.55002.52002.54002.540015,253,700
01 Apr 20242.54002.55002.53002.54002.540011,906,400
28 Mar 20242.55002.55002.52002.53002.530029,161,500
27 Mar 20242.54002.56002.52002.54002.540029,110,900
26 Mar 20242.51002.54002.50002.53002.530031,191,600
25 Mar 20242.53002.54002.51002.51002.510021,068,500
22 Mar 20242.53002.54002.50002.53002.530023,954,900
21 Mar 20242.54002.55002.51002.53002.530032,116,000
20 Mar 20242.53002.54002.51002.52002.520030,816,400
19 Mar 20242.50002.53002.50002.51002.510025,040,800
18 Mar 20242.48002.51002.47002.49002.490030,007,000
15 Mar 20242.45002.49002.43002.48002.480065,340,600
14 Mar 20242.45002.51002.43002.48002.480096,776,783
13 Mar 20242.40002.49002.39002.48002.480071,431,900
12 Mar 20242.39002.41002.37002.39002.390019,897,000
11 Mar 20242.38002.39002.37002.38002.38007,884,700
08 Mar 20242.40002.41002.37002.38002.380033,972,200
07 Mar 20242.34002.38002.33002.37002.370021,635,000
06 Mar 20242.31002.35002.31002.34002.340025,144,400
05 Mar 20242.33002.34002.30002.31002.310022,789,900
04 Mar 20242.33002.35002.32002.33002.330020,653,100
01 Mar 20242.35002.36002.32002.34002.340022,968,748
29 Feb 20242.34002.39002.34002.35002.350042,608,600
28 Feb 20242.34002.35002.33002.34002.340029,728,900
27 Feb 20242.34002.35002.31002.33002.330022,458,900
26 Feb 20242.35002.35002.32002.34002.340024,943,000
23 Feb 20242.38002.38002.34002.37002.370020,473,900
22 Feb 20242.36002.39002.36002.39002.390018,708,200
21 Feb 20242.37002.39002.35002.37002.370015,178,400
20 Feb 20242.36002.39002.36002.39002.390015,326,452
19 Feb 20242.37002.39002.35002.37002.370019,027,700
16 Feb 20242.36002.38002.35002.38002.380028,263,900
15 Feb 20242.34002.36002.32002.35002.350026,703,400
14 Feb 20242.31002.35002.29002.35002.350032,945,000
13 Feb 20242.34002.34002.30002.33002.330041,845,000
09 Feb 20242.33002.35002.30002.34002.340023,975,800
08 Feb 20242.37002.37002.33002.34002.340030,200,100
07 Feb 20242.36002.38002.36002.37002.370017,615,200
06 Feb 20242.37002.38002.33002.34002.340041,909,100
05 Feb 20242.40002.41002.36002.38002.380033,075,600
02 Feb 20242.41002.44002.39002.44002.440037,232,700
01 Feb 20242.39002.42002.38002.41002.410014,575,600
31 Jan 20242.42002.43002.40002.40002.400024,123,100
30 Jan 20242.41002.42002.39002.42002.420021,826,300
29 Jan 20242.41002.45002.38002.40002.400043,755,300
26 Jan 20242.40002.41002.38002.40002.400037,806,800
25 Jan 20242.40002.43002.40002.40002.40008,986,400
24 Jan 20242.38002.42002.37002.42002.420014,970,100
23 Jan 20242.41002.43002.38002.38002.380025,302,700
22 Jan 20242.41002.42002.38002.39002.390014,255,900
19 Jan 20242.40002.41002.36002.40002.400017,669,270
18 Jan 20242.39002.41002.37002.39002.390015,500,100
17 Jan 20242.42002.43002.38002.40002.400023,145,500
16 Jan 20242.42002.44002.41002.42002.420021,585,800
15 Jan 20242.41002.45002.41002.43002.430019,040,500
12 Jan 20242.38002.41002.38002.41002.410033,452,600
11 Jan 20242.39002.40002.38002.38002.38008,912,200
10 Jan 20242.39002.40002.37002.38002.380014,469,700
09 Jan 20242.37002.42002.36002.39002.390024,821,300
08 Jan 20242.36002.39002.35002.37002.370016,692,000
05 Jan 20242.37002.39002.33002.35002.350044,540,300
04 Jan 20242.42002.43002.37002.38002.380036,913,500
03 Jan 20242.43002.45002.41002.43002.430029,792,800
02 Jan 20242.46002.48002.43002.45002.450015,435,500
29 Dec 20232.46002.48002.45002.47002.470026,884,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...