Z74.SI - Singapore Telecommunications Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 20202.52002.54002.51002.51002.510018,495,400
08 Jul 20202.52002.53002.51002.52002.520021,944,900
07 Jul 20202.55002.56002.51002.51002.510020,940,300
06 Jul 20202.53002.56002.52002.54002.540013,925,300
03 Jul 20202.50002.53002.50002.53002.530013,799,400
02 Jul 20202.46002.51002.45002.51002.510023,481,800
01 Jul 20202.48002.49002.46002.47002.470011,823,300
30 Jun 20202.45002.49002.45002.46002.460035,179,700
29 Jun 20202.47002.49002.45002.45002.450016,817,000
26 Jun 20202.48002.50002.47002.49002.490026,651,800
25 Jun 20202.50002.53002.48002.48002.480033,848,700
24 Jun 20202.52002.55002.48002.53002.530034,030,200
23 Jun 20202.51002.52002.50002.52002.520028,606,100
22 Jun 20202.52002.53002.50002.50002.500027,428,500
19 Jun 20202.55002.57002.51002.52002.520076,096,500
18 Jun 20202.56002.58002.55002.57002.570024,724,800
17 Jun 20202.55002.58002.53002.58002.580035,390,700
16 Jun 20202.56002.60002.55002.57002.570032,671,900
15 Jun 20202.54002.57002.52002.52002.520038,036,600
12 Jun 20202.52002.57002.51002.55002.550044,365,600
11 Jun 20202.65002.66002.56002.57002.570055,825,800
10 Jun 20202.67002.68002.65002.65002.650033,432,800
09 Jun 20202.65002.69002.64002.67002.670045,318,900
08 Jun 20202.65002.67002.63002.64002.640029,135,100
05 Jun 20202.65002.66002.61002.63002.630036,545,000
04 Jun 20202.60002.66002.58002.58002.580051,156,700
03 Jun 20202.54002.58002.53002.57002.570070,518,801
02 Jun 20202.52002.54002.51002.54002.540031,405,500
01 Jun 20202.49002.55002.48002.52002.520039,848,400
29 May 20202.47002.50002.46002.49002.490071,375,200
28 May 20202.57002.57002.50002.51002.510084,714,300
27 May 20202.64002.66002.62002.62002.620034,683,200
26 May 20202.67002.68002.65002.66002.660023,086,100
22 May 20202.66002.67002.63002.64002.640036,149,600
21 May 20202.69002.71002.66002.68002.680029,501,400
20 May 20202.71002.73002.67002.67002.670023,798,400
19 May 20202.71002.74002.70002.70002.700030,595,800
18 May 20202.66002.68002.66002.67002.670015,408,900
15 May 20202.69002.70002.65002.66002.660019,992,200
14 May 20202.70002.70002.66002.66002.660026,497,700
13 May 20202.73002.73002.70002.70002.700024,164,200
12 May 20202.73002.75002.72002.74002.740015,255,000
11 May 20202.72002.75002.72002.75002.750036,480,500
08 May 20202.73002.75002.71002.72002.720029,167,200
06 May 20202.73002.78002.72002.75002.750029,072,900
05 May 20202.74002.77002.73002.73002.730018,940,300
04 May 20202.75002.76002.71002.72002.720039,980,700
30 Apr 20202.80002.85002.79002.83002.830092,924,000
29 Apr 20202.79002.84002.77002.80002.800039,795,300
28 Apr 20202.77002.80002.73002.80002.800033,412,300
27 Apr 20202.74002.78002.72002.77002.770022,809,200
24 Apr 20202.72002.73002.69002.70002.700026,959,700
23 Apr 20202.75002.77002.73002.75002.750020,330,700
22 Apr 20202.72002.76002.70002.76002.760030,906,600
21 Apr 20202.78002.80002.75002.75002.750037,818,500
20 Apr 20202.77002.80002.76002.77002.770025,006,000
17 Apr 20202.83002.84002.75002.76002.760024,905,500
16 Apr 20202.79002.82002.77002.77002.770030,417,200
15 Apr 20202.82002.86002.80002.80002.800052,604,700
14 Apr 20202.77002.85002.75002.82002.820042,037,500
13 Apr 20202.71002.75002.68002.74002.740024,746,400
09 Apr 20202.66002.72002.66002.71002.710039,186,700
08 Apr 20202.62002.67002.60002.61002.610037,702,900
07 Apr 20202.63002.68002.61002.67002.670053,399,900
06 Apr 20202.63002.63002.58002.61002.610030,484,000
03 Apr 20202.62002.63002.53002.58002.580038,325,600
02 Apr 20202.51002.62002.49002.62002.620045,714,000
01 Apr 20202.51002.54002.48002.52002.520031,321,500
31 Mar 20202.50002.55002.49002.54002.540056,381,700
30 Mar 20202.54002.54002.41002.42002.420055,855,900
27 Mar 20202.59002.61002.54002.57002.570050,787,700
26 Mar 20202.61002.61002.47002.52002.520058,147,276
25 Mar 20202.59002.60002.44002.60002.600065,931,000
24 Mar 20202.39002.50002.37002.47002.470058,062,895
23 Mar 20202.26002.31002.19002.28002.280049,954,400
20 Mar 20202.37002.43002.34002.41002.410061,008,000
19 Mar 20202.47002.48002.35002.36002.360061,003,700
18 Mar 20202.49002.49002.49002.49002.4900-
17 Mar 20202.51002.57002.48002.49002.490070,142,600
16 Mar 20202.55002.61002.54002.54002.540045,743,400
13 Mar 20202.61002.73002.56002.64002.640084,858,900
12 Mar 20202.81002.82002.73002.74002.740042,413,400
11 Mar 20202.87002.89002.82002.82002.820038,531,700
10 Mar 20202.79002.91002.77002.88002.880052,304,500
09 Mar 20202.90002.91002.81002.81002.810041,319,100
06 Mar 20202.98002.99002.94002.95002.950031,875,400
05 Mar 20203.00003.02002.98002.99002.990042,675,000
04 Mar 20202.99003.01002.96002.97002.970031,526,500
03 Mar 20203.00003.01002.97002.98002.980033,686,600
02 Mar 20202.96003.02002.96002.98002.980033,376,900
28 Feb 20203.00003.02002.98003.00003.000052,214,600
27 Feb 20203.08003.08003.03003.07003.070036,236,300
26 Feb 20203.08003.10003.08003.08003.080018,792,400
25 Feb 20203.11003.13003.09003.10003.100022,257,800
24 Feb 20203.10003.13003.08003.10003.100028,769,600
21 Feb 20203.12003.13003.10003.10003.100029,263,300
20 Feb 20203.18003.19003.13003.13003.130027,401,400
19 Feb 20203.17003.19003.16003.17003.170029,007,700
18 Feb 20203.20003.20003.17003.17003.170031,322,800
17 Feb 20203.23003.23003.20003.21003.210013,278,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...