Singapore markets closed

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.45000.0000 (0.00%)
At close: 5:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
07 May 20212.45002.46002.43002.45002.450010,889,100
06 May 20212.43002.46002.42002.45002.450029,864,300
05 May 20212.44002.44002.40002.41002.410038,771,800
04 May 20212.47002.47002.44002.45002.450019,843,600
03 May 20212.50002.51002.45002.46002.460039,094,500
30 Apr 20212.52002.53002.50002.50002.500037,541,100
29 Apr 20212.52002.55002.52002.52002.520021,407,300
28 Apr 20212.51002.53002.50002.53002.530027,611,100
27 Apr 20212.54002.55002.51002.52002.520027,657,700
26 Apr 20212.54002.55002.52002.55002.550024,582,300
23 Apr 20212.52002.54002.50002.54002.540020,649,500
22 Apr 20212.55002.56002.52002.53002.530023,901,000
21 Apr 20212.53002.57002.51002.54002.540048,519,500
20 Apr 20212.60002.61002.53002.53002.530043,429,400
19 Apr 20212.57002.63002.56002.60002.600094,072,700
16 Apr 20212.43002.55002.43002.55002.550091,357,900
15 Apr 20212.42002.45002.41002.43002.430026,908,500
14 Apr 20212.42002.44002.41002.42002.420019,580,400
13 Apr 20212.42002.43002.40002.41002.410020,000,100
12 Apr 20212.43002.44002.40002.43002.430032,524,200
09 Apr 20212.44002.45002.43002.43002.430020,634,200
08 Apr 20212.45002.47002.43002.44002.440030,850,300
07 Apr 20212.49002.49002.45002.46002.460025,861,600
06 Apr 20212.48002.49002.46002.48002.480024,821,600
05 Apr 20212.46002.48002.46002.48002.480015,515,900
01 Apr 20212.45002.45002.42002.44002.440015,657,800
31 Mar 20212.47002.47002.43002.44002.440035,680,234
30 Mar 20212.48002.49002.45002.46002.460030,146,100
29 Mar 20212.46002.47002.44002.45002.450025,459,400
26 Mar 20212.38002.45002.38002.44002.440058,455,100
25 Mar 20212.38002.40002.37002.37002.370027,282,200
24 Mar 20212.36002.38002.35002.37002.370014,714,500
23 Mar 20212.37002.38002.35002.36002.360023,069,600
22 Mar 20212.38002.39002.36002.36002.360024,224,100
19 Mar 20212.40002.40002.38002.39002.390035,911,600
18 Mar 20212.39002.40002.38002.40002.400031,810,900
17 Mar 20212.38002.39002.37002.38002.380013,331,700
16 Mar 20212.39002.40002.37002.37002.370018,439,900
15 Mar 20212.38002.41002.38002.38002.380023,508,400
12 Mar 20212.36002.38002.35002.37002.370016,922,900
11 Mar 20212.38002.38002.35002.36002.360030,763,400
10 Mar 20212.37002.39002.36002.38002.380027,761,650
09 Mar 20212.35002.37002.35002.37002.370026,320,800
08 Mar 20212.36002.37002.34002.34002.340028,681,800
05 Mar 20212.34002.35002.33002.35002.350020,601,800
04 Mar 20212.33002.36002.33002.35002.350017,658,200
03 Mar 20212.34002.36002.33002.34002.340023,224,700
02 Mar 20212.35002.36002.33002.33002.330024,100,900
01 Mar 20212.34002.36002.33002.34002.340026,245,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...