Singapore markets closed

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.43000.0000 (0.00%)
At close: 05:04PM SGT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20232.41002.43002.39002.43002.430012,824,900
21 Sept 20232.46002.47002.42002.43002.430016,654,400
20 Sept 20232.46002.47002.44002.46002.460018,098,500
19 Sept 20232.42002.49002.41002.47002.470043,254,000
18 Sept 20232.43002.44002.40002.41002.410016,980,400
15 Sept 20232.37002.41002.36002.40002.400030,063,300
14 Sept 20232.33002.36002.32002.36002.360018,854,296
13 Sept 20232.32002.34002.31002.33002.330016,517,600
12 Sept 20232.34002.34002.32002.33002.33009,665,800
11 Sept 20232.32002.34002.32002.34002.34009,161,000
08 Sept 20232.34002.35002.32002.32002.320015,809,200
07 Sept 20232.33002.34002.33002.34002.34008,521,100
06 Sept 20232.34002.35002.33002.34002.340015,686,100
05 Sept 20232.36002.37002.35002.35002.350010,090,100
04 Sept 20232.36002.39002.36002.36002.360010,377,600
31 Aug 20232.37002.38002.35002.38002.380016,992,800
30 Aug 20232.38002.40002.35002.36002.360026,269,000
29 Aug 20232.36002.37002.35002.36002.360010,289,100
28 Aug 20232.35002.38002.34002.36002.360025,763,700
25 Aug 20232.34002.35002.32002.34002.340022,716,000
24 Aug 20232.33002.36002.33002.35002.350021,004,100
23 Aug 20232.32002.34002.32002.33002.330015,836,500
22 Aug 20232.34002.35002.32002.32002.320025,580,600
21 Aug 20232.33002.36002.32002.34002.340033,802,400
18 Aug 20232.35002.37002.32002.34002.340028,025,800
17 Aug 20232.36002.38002.36002.36002.360029,120,000
16 Aug 20232.39002.40002.36002.37002.370025,417,800
15 Aug 20232.40002.43002.40002.40002.400012,018,500
14 Aug 20232.44002.44002.41002.41002.410018,255,400
11 Aug 20232.46002.47002.43002.44002.440017,735,600
10 Aug 20232.46002.47002.45002.47002.470012,476,200
08 Aug 20232.47002.48002.46002.46002.46007,726,500
07 Aug 20232.44002.48002.43002.47002.470011,475,000
04 Aug 20232.48002.49002.43002.44002.440022,341,900
03 Aug 20232.45002.45002.41002.41002.410032,240,800
02 Aug 20232.50002.52002.45002.46002.460055,284,400
02 Aug 20230.025 Dividend
01 Aug 20232.67002.67002.63002.64002.615023,791,500
31 Jul 20232.66002.68002.63002.66002.634816,332,000
28 Jul 20232.65002.67002.63002.66002.634830,274,200
27 Jul 20232.65002.66002.63002.65002.624917,593,600
26 Jul 20232.64002.66002.63002.64002.615017,834,800
25 Jul 20232.63002.65002.62002.64002.615023,655,100
24 Jul 20232.60002.63002.60002.62002.595217,160,400
21 Jul 20232.57002.60002.56002.60002.575415,528,200
20 Jul 20232.56002.58002.54002.57002.545713,913,300
19 Jul 20232.56002.57002.54002.56002.535811,297,600
18 Jul 20232.57002.57002.54002.56002.535813,099,800
17 Jul 20232.57002.58002.55002.58002.555610,544,200
14 Jul 20232.56002.58002.54002.58002.555618,979,000
13 Jul 20232.53002.56002.52002.55002.525922,893,300
12 Jul 20232.49002.52002.49002.51002.486211,730,000
11 Jul 20232.50002.51002.48002.49002.466411,417,300
10 Jul 20232.48002.49002.47002.48002.456514,019,300
07 Jul 20232.48002.49002.47002.48002.456514,829,800
06 Jul 20232.53002.55002.49002.49002.466416,346,300
05 Jul 20232.56002.56002.52002.53002.506014,027,000
04 Jul 20232.52002.56002.52002.56002.535817,699,800
03 Jul 20232.50002.54002.49002.52002.496117,779,400
30 Jun 20232.55002.55002.50002.50002.476322,500,300
28 Jun 20232.55002.56002.52002.52002.496117,897,700
27 Jun 20232.49002.54002.49002.53002.506019,717,600
26 Jun 20232.50002.52002.48002.48002.456513,217,600
23 Jun 20232.50002.52002.47002.50002.476329,688,800
22 Jun 20232.49002.51002.48002.50002.476316,726,100
21 Jun 20232.49002.52002.47002.49002.466420,814,200
20 Jun 20232.53002.54002.50002.51002.486212,993,900
19 Jun 20232.53002.54002.52002.53002.50605,537,792
16 Jun 20232.53002.57002.53002.54002.515943,973,700
15 Jun 20232.49002.53002.48002.52002.496115,908,600
14 Jun 20232.47002.50002.46002.49002.466415,307,200
13 Jun 20232.44002.49002.43002.46002.436722,613,300
12 Jun 20232.43002.47002.43002.44002.416922,281,800
09 Jun 20232.45002.45002.42002.43002.407017,916,900
08 Jun 20232.45002.48002.43002.45002.426816,155,400
07 Jun 20232.47002.48002.44002.45002.426815,140,800
06 Jun 20232.47002.48002.46002.47002.446618,414,300
05 Jun 20232.52002.52002.46002.48002.456525,345,900
01 Jun 20232.49002.50002.48002.50002.476315,530,800
31 May 20232.49002.52002.47002.49002.466446,931,600
30 May 20232.48002.52002.48002.50002.476319,258,600
29 May 20232.47002.48002.45002.47002.446621,020,700
26 May 20232.53002.56002.43002.47002.446642,074,200
25 May 20232.56002.57002.52002.53002.506021,019,900
24 May 20232.54002.56002.53002.56002.535810,228,200
23 May 20232.55002.56002.53002.54002.51599,994,200
22 May 20232.55002.55002.53002.55002.52597,125,900
19 May 20232.55002.56002.54002.56002.535810,351,300
18 May 20232.55002.57002.55002.55002.52599,366,800
17 May 20232.57002.58002.53002.54002.515917,607,300
16 May 20232.56002.58002.55002.58002.555611,376,400
15 May 20232.58002.59002.55002.55002.525910,744,100
12 May 20232.57002.58002.56002.57002.54579,165,600
11 May 20232.57002.59002.57002.58002.555618,005,800
10 May 20232.57002.58002.55002.57002.545717,157,100
09 May 20232.59002.60002.56002.58002.555612,821,600
08 May 20232.60002.61002.57002.59002.565511,882,400
05 May 20232.58002.59002.57002.59002.565511,355,200
04 May 20232.57002.60002.56002.59002.565522,466,600
03 May 20232.55002.57002.54002.57002.545721,342,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...