Singapore markets close in 49 minutes

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.35000.0000 (0.00%)
As of 4:01PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20212.34002.36002.33002.35002.350019,468,000
26 Feb 20212.34002.36002.33002.35002.350046,227,700
25 Feb 20212.39002.40002.37002.38002.380036,072,100
24 Feb 20212.37002.39002.36002.38002.380026,444,700
23 Feb 20212.34002.38002.34002.36002.360029,077,200
22 Feb 20212.34002.37002.33002.35002.350027,925,550
19 Feb 20212.35002.36002.34002.35002.350019,532,200
18 Feb 20212.39002.40002.33002.36002.360041,818,500
17 Feb 20212.40002.42002.40002.40002.400010,544,600
16 Feb 20212.42002.43002.41002.42002.420017,848,300
15 Feb 20212.39002.42002.38002.40002.400017,170,500
11 Feb 20212.39002.39002.37002.38002.38009,378,200
10 Feb 20212.42002.43002.38002.40002.400021,356,700
09 Feb 20212.36002.41002.35002.41002.410039,814,600
08 Feb 20212.34002.36002.33002.35002.350034,744,800
05 Feb 20212.33002.35002.32002.33002.330027,333,900
04 Feb 20212.36002.37002.31002.32002.320047,515,700
03 Feb 20212.38002.39002.37002.37002.370018,506,000
02 Feb 20212.32002.37002.32002.36002.360047,803,600
01 Feb 20212.35002.35002.30002.32002.320053,007,000
29 Jan 20212.38002.39002.35002.36002.360038,185,600
28 Jan 20212.39002.39002.36002.38002.380032,945,400
27 Jan 20212.43002.43002.38002.40002.400027,738,300
26 Jan 20212.46002.46002.41002.43002.430023,661,900
25 Jan 20212.47002.49002.45002.45002.450021,930,300
22 Jan 20212.50002.50002.46002.48002.480034,070,200
21 Jan 20212.49002.50002.47002.49002.490037,281,700
20 Jan 20212.45002.48002.44002.47002.470048,654,200
19 Jan 20212.45002.47002.43002.45002.450043,212,900
18 Jan 20212.47002.48002.44002.45002.450019,759,800
15 Jan 20212.49002.51002.48002.49002.490027,958,800
14 Jan 20212.48002.52002.48002.51002.510030,287,800
13 Jan 20212.45002.52002.44002.48002.480048,442,600
12 Jan 20212.49002.50002.43002.45002.450039,293,590
11 Jan 20212.47002.50002.46002.50002.500051,992,300
08 Jan 20212.42002.46002.39002.46002.460066,271,300
07 Jan 20212.31002.40002.29002.40002.400069,034,700
06 Jan 20212.31002.32002.27002.30002.300035,704,600
05 Jan 20212.31002.32002.29002.32002.320031,961,800
04 Jan 20212.32002.33002.30002.31002.310019,802,200
31 Dec 2020------
30 Dec 20202.32002.33002.31002.32002.320019,063,400
29 Dec 20202.32002.33002.31002.32002.320011,787,300
28 Dec 20202.33002.34002.32002.33002.33008,735,900
24 Dec 2020------
23 Dec 20202.33002.35002.31002.32002.320018,185,000
22 Dec 20202.34002.35002.31002.33002.330027,456,700
21 Dec 20202.33002.35002.32002.33002.330029,038,500
18 Dec 20202.34002.35002.32002.33002.330034,107,900
17 Dec 20202.35002.36002.33002.34002.340025,177,400
16 Dec 20202.36002.37002.35002.37002.370024,387,300
15 Dec 20202.35002.36002.32002.36002.360036,961,100
14 Dec 20202.32002.37002.32002.35002.350038,946,600
11 Dec 20202.35002.36002.31002.31002.310034,660,200
10 Dec 20202.39002.39002.33002.34002.340048,620,700
09 Dec 20202.42002.43002.39002.40002.400025,995,700
08 Dec 20202.42002.44002.39002.42002.420034,672,800
07 Dec 20202.53002.60002.40002.41002.4100102,668,600
04 Dec 20202.31002.35002.31002.34002.340030,669,972
03 Dec 20202.30002.33002.28002.33002.330029,538,700
02 Dec 20202.33002.34002.30002.32002.320042,178,000
01 Dec 20202.39002.39002.35002.36002.360022,993,700
30 Nov 20202.45002.45002.35002.39002.390082,267,500
27 Nov 20202.42002.44002.40002.42002.420022,938,100
26 Nov 20202.42002.44002.40002.43002.430023,327,600
26 Nov 20200.051 Dividend
25 Nov 20202.52002.54002.45002.48002.429057,990,300
24 Nov 20202.47002.51002.46002.51002.458438,434,300
23 Nov 20202.43002.46002.42002.46002.409439,256,100
20 Nov 20202.40002.44002.38002.41002.360440,000,700
19 Nov 20202.34002.42002.34002.39002.340954,056,900
18 Nov 20202.34002.36002.33002.35002.301730,110,400
17 Nov 20202.33002.36002.32002.35002.301734,942,500
16 Nov 20202.32002.34002.30002.31002.262532,836,500
13 Nov 20202.24002.33002.22002.30002.252761,838,500
12 Nov 20202.21002.25002.21002.23002.184130,642,800
11 Nov 20202.23002.24002.19002.23002.184131,146,500
10 Nov 20202.18002.22002.17002.22002.174363,416,500
09 Nov 20202.17002.20002.15002.15002.105823,825,500
06 Nov 20202.19002.19002.11002.15002.105842,459,800
05 Nov 20202.14002.19002.13002.19002.145038,771,400
04 Nov 20202.06002.13002.05002.10002.056843,112,200
03 Nov 20202.01002.05002.01002.05002.007827,017,200
02 Nov 20202.03002.04002.00002.00001.958923,228,500
30 Oct 20202.02002.05002.00002.03001.988345,406,400
29 Oct 20202.08002.09002.04002.04001.998042,378,000
28 Oct 20202.09002.11002.09002.09002.047017,870,800
27 Oct 20202.12002.13002.09002.10002.056823,277,900
26 Oct 20202.13002.13002.10002.12002.076414,694,400
23 Oct 20202.13002.14002.10002.12002.076423,253,500
22 Oct 20202.13002.14002.11002.11002.066620,724,400
21 Oct 20202.13002.15002.12002.12002.076418,523,100
20 Oct 20202.15002.17002.13002.13002.086229,881,500
19 Oct 20202.17002.18002.14002.15002.105818,635,700
16 Oct 20202.18002.19002.14002.17002.125431,788,000
15 Oct 20202.21002.22002.17002.17002.125418,477,500
14 Oct 20202.18002.23002.17002.21002.164629,298,200
13 Oct 20202.18002.19002.16002.18002.135215,218,600
12 Oct 20202.18002.19002.16002.18002.135217,985,000
09 Oct 20202.16002.18002.15002.17002.125412,048,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...