Singapore markets closed

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.7000+0.0100 (+0.37%)
At close: 05:08PM SGT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20222.68002.70002.67002.70002.700017,387,700
17 Aug 20222.71002.72002.68002.69002.690025,994,100
16 Aug 20222.65002.72002.65002.71002.710049,048,200
15 Aug 20222.62002.66002.61002.65002.650024,379,100
12 Aug 20222.62002.65002.62002.62002.620016,300,700
11 Aug 20222.66002.66002.62002.62002.620014,475,600
10 Aug 20222.61002.66002.61002.65002.650029,331,000
08 Aug 20222.63002.64002.61002.62002.620015,750,500
05 Aug 20222.58002.65002.57002.63002.630028,872,500
04 Aug 20222.57002.58002.54002.57002.570018,687,400
03 Aug 20222.59002.60002.56002.56002.560015,270,400
03 Aug 20220.048 Dividend
02 Aug 20222.64002.64002.61002.63002.582011,737,000
01 Aug 20222.62002.66002.62002.64002.591815,821,600
29 Jul 20222.63002.64002.60002.61002.562429,596,400
28 Jul 20222.65002.65002.62002.62002.572220,602,900
27 Jul 20222.63002.65002.62002.65002.601614,524,000
26 Jul 20222.63002.65002.61002.64002.591822,354,800
25 Jul 20222.65002.66002.61002.62002.572222,251,626
22 Jul 20222.67002.68002.65002.65002.601613,765,900
21 Jul 20222.67002.68002.65002.67002.621314,716,900
20 Jul 20222.67002.67002.65002.67002.621321,180,200
19 Jul 20222.65002.67002.63002.65002.601611,098,000
18 Jul 20222.65002.67002.64002.66002.611512,824,600
15 Jul 20222.61002.65002.59002.65002.601617,475,300
14 Jul 20222.62002.63002.60002.60002.552517,020,500
13 Jul 20222.65002.66002.62002.63002.582019,550,000
12 Jul 20222.65002.66002.63002.64002.591814,543,400
08 Jul 20222.67002.68002.62002.66002.611522,632,800
07 Jul 20222.60002.65002.59002.65002.601637,070,900
06 Jul 20222.57002.60002.54002.60002.552533,712,700
05 Jul 20222.59002.60002.55002.56002.513319,801,900
04 Jul 20222.56002.57002.54002.56002.513310,633,600
01 Jul 20222.54002.57002.53002.55002.503522,767,600
30 Jun 20222.54002.58002.53002.53002.483829,843,300
29 Jun 20222.54002.59002.54002.56002.513328,483,900
28 Jun 20222.58002.59002.55002.57002.523123,001,400
27 Jun 20222.58002.62002.57002.60002.552527,239,000
24 Jun 20222.54002.59002.54002.58002.532922,972,700
23 Jun 20222.52002.56002.52002.53002.483818,925,400
22 Jun 20222.54002.54002.51002.52002.474022,945,800
21 Jun 20222.51002.57002.50002.55002.503540,832,700
20 Jun 20222.47002.52002.46002.50002.454417,033,200
17 Jun 20222.46002.49002.45002.47002.424941,734,700
16 Jun 20222.51002.51002.47002.47002.424935,503,300
15 Jun 20222.52002.54002.50002.50002.454426,817,600
14 Jun 20222.54002.55002.51002.52002.474026,411,400
13 Jun 20222.51002.56002.50002.54002.493628,087,400
10 Jun 20222.52002.55002.52002.52002.474021,196,400
09 Jun 20222.53002.54002.52002.54002.493634,162,400
08 Jun 20222.58002.59002.54002.55002.503532,647,700
07 Jun 20222.56002.58002.55002.58002.532920,070,400
06 Jun 20222.58002.59002.56002.57002.523121,351,600
03 Jun 20222.60002.61002.57002.58002.532922,000,800
02 Jun 20222.59002.62002.58002.59002.542720,070,200
01 Jun 20222.61002.62002.59002.60002.552537,510,069
31 May 20222.65002.65002.59002.59002.5427115,126,800
30 May 20222.71002.71002.63002.65002.601644,946,900
27 May 20222.73002.74002.64002.70002.650742,775,600
26 May 20222.66002.76002.65002.73002.680252,018,800
25 May 20222.66002.67002.63002.64002.591827,118,300
24 May 20222.69002.70002.65002.65002.601631,836,400
23 May 20222.69002.70002.66002.67002.621320,935,889
20 May 20222.69002.72002.67002.69002.640934,392,000
19 May 20222.70002.72002.66002.69002.640939,836,841
18 May 20222.75002.76002.71002.73002.680226,704,700
17 May 20222.76002.76002.72002.73002.680223,553,000
13 May 20222.85002.86002.73002.75002.699843,837,206
12 May 20222.84002.88002.81002.81002.758789,276,800
11 May 20222.82002.84002.81002.83002.778360,508,400
10 May 20222.75002.81002.72002.80002.748963,138,300
09 May 20222.74002.78002.73002.75002.699834,736,400
06 May 20222.73002.75002.72002.74002.690028,126,800
05 May 20222.77002.77002.73002.76002.709618,266,300
04 May 20222.76002.76002.73002.76002.709632,780,600
29 Apr 20222.79002.80002.76002.77002.719444,925,847
28 Apr 20222.78002.80002.77002.78002.729337,581,100
27 Apr 20222.75002.79002.74002.79002.739139,416,500
26 Apr 20222.71002.78002.70002.77002.719469,228,000
25 Apr 20222.64002.71002.63002.69002.640940,314,800
22 Apr 20222.63002.68002.61002.66002.611527,486,500
21 Apr 20222.61002.67002.61002.66002.611534,555,397
20 Apr 20222.60002.62002.59002.60002.552518,460,200
19 Apr 20222.59002.61002.58002.58002.532917,759,200
18 Apr 20222.61002.61002.58002.58002.532919,142,500
14 Apr 20222.62002.64002.61002.61002.562421,460,300
13 Apr 20222.62002.64002.61002.63002.582018,136,800
12 Apr 20222.63002.63002.60002.61002.562418,350,200
11 Apr 20222.64002.64002.62002.64002.591816,828,900
08 Apr 20222.65002.65002.62002.65002.601616,751,700
07 Apr 20222.65002.66002.63002.66002.611523,082,100
06 Apr 20222.64002.67002.63002.66002.611513,931,600
05 Apr 20222.65002.67002.64002.66002.611517,534,800
04 Apr 20222.65002.66002.64002.64002.591811,142,600
01 Apr 20222.64002.68002.64002.65002.601624,932,500
31 Mar 20222.66002.68002.64002.64002.591830,624,700
30 Mar 20222.65002.66002.62002.66002.611524,398,900
29 Mar 20222.66002.66002.61002.64002.591822,059,500
28 Mar 20222.65002.66002.62002.65002.601626,775,400
25 Mar 20222.62002.65002.62002.65002.601632,350,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...