Singapore markets open in 8 hours 25 minutes

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.5700-0.0300 (-1.15%)
At close: 05:08PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20222.58002.59002.55002.57002.570023,001,400
27 Jun 20222.58002.62002.57002.60002.600027,239,000
24 Jun 20222.54002.59002.54002.58002.580022,972,700
23 Jun 20222.52002.56002.52002.53002.530018,925,400
22 Jun 20222.54002.54002.51002.52002.520022,945,800
21 Jun 20222.51002.57002.50002.55002.550040,832,700
20 Jun 20222.47002.52002.46002.50002.500017,033,200
17 Jun 20222.46002.49002.45002.47002.470041,734,700
16 Jun 20222.51002.51002.47002.47002.470035,503,300
15 Jun 20222.52002.54002.50002.50002.500026,817,600
14 Jun 20222.54002.55002.51002.52002.520026,411,400
13 Jun 20222.51002.56002.50002.54002.540028,087,400
10 Jun 20222.52002.55002.52002.52002.520021,196,400
09 Jun 20222.53002.54002.52002.54002.540034,162,400
08 Jun 20222.58002.59002.54002.55002.550032,647,700
07 Jun 20222.56002.58002.55002.58002.580020,070,400
06 Jun 20222.58002.59002.56002.57002.570021,351,600
03 Jun 20222.60002.61002.57002.58002.580022,000,800
02 Jun 20222.59002.62002.58002.59002.590020,070,200
01 Jun 20222.61002.62002.59002.60002.600037,510,069
31 May 20222.65002.65002.59002.59002.5900115,126,800
30 May 20222.71002.71002.63002.65002.650044,946,900
27 May 20222.73002.74002.64002.70002.700042,775,600
26 May 20222.66002.76002.65002.73002.730052,018,800
25 May 20222.66002.67002.63002.64002.640027,118,300
24 May 20222.69002.70002.65002.65002.650031,836,400
23 May 20222.69002.70002.66002.67002.670020,935,889
20 May 20222.69002.72002.67002.69002.690034,392,000
19 May 20222.70002.72002.66002.69002.690039,836,841
18 May 20222.75002.76002.71002.73002.730026,704,700
17 May 20222.76002.76002.72002.73002.730023,553,000
13 May 20222.85002.86002.73002.75002.750043,837,206
12 May 20222.84002.88002.81002.81002.810089,276,800
11 May 20222.82002.84002.81002.83002.830060,508,400
10 May 20222.75002.81002.72002.80002.800063,138,300
09 May 20222.74002.78002.73002.75002.750034,736,400
06 May 20222.73002.75002.72002.74002.740028,126,800
05 May 20222.77002.77002.73002.76002.760018,266,300
04 May 20222.76002.76002.73002.76002.760032,780,600
29 Apr 20222.79002.80002.76002.77002.770044,925,847
28 Apr 20222.78002.80002.77002.78002.780037,581,100
27 Apr 20222.75002.79002.74002.79002.790039,416,500
26 Apr 20222.71002.78002.70002.77002.770069,228,000
25 Apr 20222.64002.71002.63002.69002.690040,314,800
22 Apr 20222.63002.68002.61002.66002.660027,486,500
21 Apr 20222.61002.67002.61002.66002.660034,555,397
20 Apr 20222.60002.62002.59002.60002.600018,460,200
19 Apr 20222.59002.61002.58002.58002.580017,759,200
18 Apr 20222.61002.61002.58002.58002.580019,142,500
14 Apr 20222.62002.64002.61002.61002.610021,460,300
13 Apr 20222.62002.64002.61002.63002.630018,136,800
12 Apr 20222.63002.63002.60002.61002.610018,350,200
11 Apr 20222.64002.64002.62002.64002.640016,828,900
08 Apr 20222.65002.65002.62002.65002.650016,751,700
07 Apr 20222.65002.66002.63002.66002.660023,082,100
06 Apr 20222.64002.67002.63002.66002.660013,931,600
05 Apr 20222.65002.67002.64002.66002.660017,534,800
04 Apr 20222.65002.66002.64002.64002.640011,142,600
01 Apr 20222.64002.68002.64002.65002.650024,932,500
31 Mar 20222.66002.68002.64002.64002.640030,624,700
30 Mar 20222.65002.66002.62002.66002.660024,398,900
29 Mar 20222.66002.66002.61002.64002.640022,059,500
28 Mar 20222.65002.66002.62002.65002.650026,775,400
25 Mar 20222.62002.65002.62002.65002.650032,350,900
24 Mar 20222.57002.62002.57002.62002.620029,170,100
23 Mar 20222.59002.59002.57002.57002.570016,200,900
22 Mar 20222.60002.61002.57002.59002.590021,975,800
21 Mar 20222.58002.59002.56002.59002.590023,474,600
18 Mar 20222.57002.58002.54002.56002.560060,101,700
17 Mar 20222.58002.58002.54002.57002.570023,908,300
16 Mar 20222.55002.57002.53002.55002.550030,245,400
15 Mar 20222.54002.56002.51002.53002.530029,425,800
14 Mar 20222.58002.59002.53002.55002.550022,018,500
11 Mar 20222.54002.58002.53002.58002.580023,984,800
10 Mar 20222.54002.56002.54002.56002.560029,553,600
09 Mar 20222.49002.55002.49002.52002.520028,356,500
08 Mar 20222.50002.53002.49002.51002.510029,173,600
07 Mar 20222.51002.54002.49002.51002.510031,872,400
04 Mar 20222.52002.54002.48002.51002.510041,037,500
03 Mar 20222.54002.56002.52002.53002.530015,546,500
02 Mar 20222.54002.56002.52002.53002.530024,660,600
01 Mar 20222.56002.59002.53002.55002.550039,325,000
28 Feb 20222.60002.60002.52002.52002.520092,346,500
25 Feb 20222.52002.60002.52002.60002.600075,721,700
24 Feb 20222.55002.57002.49002.53002.530082,738,100
23 Feb 20222.57002.58002.54002.56002.560025,793,000
22 Feb 20222.57002.59002.56002.56002.560026,634,200
21 Feb 20222.55002.60002.55002.58002.580031,222,600
18 Feb 20222.55002.57002.55002.55002.550022,582,500
17 Feb 20222.56002.57002.55002.56002.560032,674,400
16 Feb 20222.57002.57002.53002.55002.550029,018,800
15 Feb 20222.55002.57002.55002.57002.570031,209,600
14 Feb 20222.54002.55002.52002.55002.550026,727,000
11 Feb 20222.54002.55002.53002.55002.550023,224,400
10 Feb 20222.55002.57002.54002.55002.550037,412,800
09 Feb 20222.55002.56002.54002.55002.550020,467,400
08 Feb 20222.54002.56002.53002.55002.550030,426,000
07 Feb 20222.52002.54002.51002.53002.530025,726,200
04 Feb 20222.50002.52002.50002.51002.510025,154,500
03 Feb 20222.48002.52002.48002.50002.500063,503,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...