Singapore markets close in 5 hours 33 minutes

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.64000.0000 (0.00%)
As of 11:17AM SGT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20222.64002.65002.61002.64002.640014,091,300
07 Dec 20222.66002.67002.63002.64002.640034,548,100
06 Dec 20222.70002.71002.66002.66002.660036,051,800
05 Dec 20222.70002.71002.68002.70002.700031,813,300
02 Dec 20222.69002.72002.68002.69002.690018,260,500
01 Dec 20222.72002.74002.68002.68002.680031,964,936
30 Nov 20222.72002.73002.69002.72002.720072,451,700
29 Nov 20222.70002.73002.70002.73002.730028,772,700
28 Nov 20222.70002.72002.68002.70002.700013,499,344
25 Nov 20222.70002.71002.69002.70002.70009,637,900
24 Nov 20222.72002.73002.68002.70002.700023,643,700
23 Nov 20222.72002.74002.70002.72002.720014,357,500
22 Nov 20222.70002.72002.69002.69002.690016,069,200
21 Nov 20222.67002.71002.67002.68002.680037,611,700
18 Nov 20222.73002.78002.67002.68002.680044,700,700
18 Nov 20220.025 Dividend
17 Nov 20222.80002.82002.77002.79002.765047,469,500
16 Nov 20222.78002.81002.77002.80002.774943,672,000
15 Nov 20222.76002.82002.75002.78002.755164,894,000
14 Nov 20222.70002.78002.70002.76002.735366,727,500
11 Nov 20222.64002.70002.64002.69002.665944,753,800
10 Nov 20222.55002.65002.55002.63002.606459,409,200
09 Nov 20222.53002.56002.52002.55002.527224,333,900
08 Nov 20222.56002.56002.53002.54002.517215,670,500
07 Nov 20222.54002.56002.53002.55002.527225,545,400
04 Nov 20222.51002.54002.50002.52002.497423,383,200
03 Nov 20222.52002.53002.51002.51002.487517,642,000
02 Nov 20222.52002.54002.50002.54002.517219,687,700
01 Nov 20222.51002.54002.49002.52002.497421,868,500
31 Oct 20222.47002.52002.46002.50002.477649,487,400
28 Oct 20222.42002.46002.41002.45002.428033,553,800
27 Oct 20222.44002.44002.39002.41002.388425,382,700
26 Oct 20222.43002.44002.41002.43002.408221,897,500
25 Oct 20222.40002.44002.39002.43002.408236,142,300
21 Oct 20222.45002.46002.38002.38002.358737,555,700
20 Oct 20222.45002.47002.44002.46002.438020,603,000
19 Oct 20222.49002.49002.45002.46002.438016,336,900
18 Oct 20222.48002.51002.48002.49002.467715,296,200
17 Oct 20222.48002.51002.45002.47002.447935,423,800
14 Oct 20222.49002.50002.48002.48002.457841,134,400
13 Oct 20222.49002.52002.48002.48002.457834,261,700
12 Oct 20222.50002.51002.48002.48002.457834,748,500
11 Oct 20222.49002.52002.48002.50002.477630,301,300
10 Oct 20222.51002.52002.48002.49002.467720,487,300
07 Oct 20222.53002.54002.49002.53002.507329,175,800
06 Oct 20222.56002.57002.52002.52002.497427,349,900
05 Oct 20222.63002.63002.55002.55002.527243,102,100
04 Oct 20222.63002.64002.59002.61002.586627,893,600
03 Oct 20222.64002.65002.60002.60002.576743,454,200
30 Sept 20222.64002.68002.64002.66002.636243,056,000
29 Sept 20222.64002.71002.63002.67002.646173,549,600
28 Sept 20222.63002.64002.60002.62002.596534,082,000
27 Sept 20222.64002.65002.62002.63002.606423,109,000
26 Sept 20222.64002.66002.62002.64002.616342,917,900
23 Sept 20222.68002.68002.65002.65002.626330,878,300
22 Sept 20222.66002.70002.65002.68002.656029,793,200
21 Sept 20222.68002.70002.67002.67002.646127,099,200
20 Sept 20222.69002.70002.67002.69002.665918,986,300
19 Sept 20222.71002.71002.68002.69002.665918,100,700
16 Sept 20222.69002.72002.67002.70002.675834,795,500
15 Sept 20222.71002.72002.70002.70002.675820,601,900
14 Sept 20222.67002.73002.66002.70002.675826,375,700
13 Sept 20222.72002.75002.72002.73002.705516,221,300
12 Sept 20222.73002.74002.71002.72002.695613,286,100
09 Sept 20222.72002.73002.71002.72002.695619,929,090
08 Sept 20222.70002.74002.69002.70002.675828,869,000
07 Sept 20222.66002.71002.65002.69002.665938,818,400
06 Sept 20222.64002.70002.63002.67002.646131,082,100
05 Sept 20222.62002.65002.61002.63002.606421,715,300
02 Sept 20222.63002.63002.60002.60002.576723,479,300
01 Sept 20222.62002.64002.60002.63002.606418,299,600
31 Aug 20222.65002.66002.62002.62002.596534,753,400
30 Aug 20222.65002.68002.64002.67002.646122,123,400
29 Aug 20222.63002.66002.62002.64002.616317,869,100
26 Aug 20222.67002.69002.65002.65002.626317,964,400
25 Aug 20222.67002.68002.65002.67002.646122,169,800
24 Aug 20222.63002.65002.60002.62002.596519,812,900
23 Aug 20222.66002.68002.62002.63002.606426,967,600
22 Aug 20222.66002.67002.64002.66002.636217,225,200
19 Aug 20222.69002.70002.66002.66002.636210,286,500
18 Aug 20222.68002.70002.67002.70002.675817,387,700
17 Aug 20222.71002.72002.68002.69002.665925,994,100
16 Aug 20222.65002.72002.65002.71002.685749,048,200
15 Aug 20222.62002.66002.61002.65002.626324,379,100
12 Aug 20222.62002.65002.62002.62002.596516,300,700
11 Aug 20222.66002.66002.62002.62002.596514,475,600
10 Aug 20222.61002.66002.61002.65002.626329,331,000
08 Aug 20222.63002.64002.61002.62002.596515,750,500
05 Aug 20222.58002.65002.57002.63002.606428,872,500
04 Aug 20222.57002.58002.54002.57002.547018,687,400
03 Aug 20222.59002.60002.56002.56002.537115,270,400
03 Aug 20220.048 Dividend
02 Aug 20222.64002.64002.61002.63002.558911,737,000
01 Aug 20222.62002.66002.62002.64002.568615,821,600
29 Jul 20222.63002.64002.60002.61002.539429,596,400
28 Jul 20222.65002.65002.62002.62002.549120,602,900
27 Jul 20222.63002.65002.62002.65002.578314,524,000
26 Jul 20222.63002.65002.61002.64002.568622,354,800
25 Jul 20222.65002.66002.61002.62002.549122,251,626
22 Jul 20222.67002.68002.65002.65002.578313,765,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...