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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Mar 2021	2.3400	2.3600	2.3300	2.3500	2.3500	19,468,000
26 Feb 2021	2.3400	2.3600	2.3300	2.3500	2.3500	46,227,700
25 Feb 2021	2.3900	2.4000	2.3700	2.3800	2.3800	36,072,100
24 Feb 2021	2.3700	2.3900	2.3600	2.3800	2.3800	26,444,700
23 Feb 2021	2.3400	2.3800	2.3400	2.3600	2.3600	29,077,200
22 Feb 2021	2.3400	2.3700	2.3300	2.3500	2.3500	27,925,550
19 Feb 2021	2.3500	2.3600	2.3400	2.3500	2.3500	19,532,200
18 Feb 2021	2.3900	2.4000	2.3300	2.3600	2.3600	41,818,500
17 Feb 2021	2.4000	2.4200	2.4000	2.4000	2.4000	10,544,600
16 Feb 2021	2.4200	2.4300	2.4100	2.4200	2.4200	17,848,300
15 Feb 2021	2.3900	2.4200	2.3800	2.4000	2.4000	17,170,500
11 Feb 2021	2.3900	2.3900	2.3700	2.3800	2.3800	9,378,200
10 Feb 2021	2.4200	2.4300	2.3800	2.4000	2.4000	21,356,700
09 Feb 2021	2.3600	2.4100	2.3500	2.4100	2.4100	39,814,600
08 Feb 2021	2.3400	2.3600	2.3300	2.3500	2.3500	34,744,800
05 Feb 2021	2.3300	2.3500	2.3200	2.3300	2.3300	27,333,900
04 Feb 2021	2.3600	2.3700	2.3100	2.3200	2.3200	47,515,700
03 Feb 2021	2.3800	2.3900	2.3700	2.3700	2.3700	18,506,000
02 Feb 2021	2.3200	2.3700	2.3200	2.3600	2.3600	47,803,600
01 Feb 2021	2.3500	2.3500	2.3000	2.3200	2.3200	53,007,000
29 Jan 2021	2.3800	2.3900	2.3500	2.3600	2.3600	38,185,600
28 Jan 2021	2.3900	2.3900	2.3600	2.3800	2.3800	32,945,400
27 Jan 2021	2.4300	2.4300	2.3800	2.4000	2.4000	27,738,300
26 Jan 2021	2.4600	2.4600	2.4100	2.4300	2.4300	23,661,900
25 Jan 2021	2.4700	2.4900	2.4500	2.4500	2.4500	21,930,300
22 Jan 2021	2.5000	2.5000	2.4600	2.4800	2.4800	34,070,200
21 Jan 2021	2.4900	2.5000	2.4700	2.4900	2.4900	37,281,700
20 Jan 2021	2.4500	2.4800	2.4400	2.4700	2.4700	48,654,200
19 Jan 2021	2.4500	2.4700	2.4300	2.4500	2.4500	43,212,900
18 Jan 2021	2.4700	2.4800	2.4400	2.4500	2.4500	19,759,800
15 Jan 2021	2.4900	2.5100	2.4800	2.4900	2.4900	27,958,800
14 Jan 2021	2.4800	2.5200	2.4800	2.5100	2.5100	30,287,800
13 Jan 2021	2.4500	2.5200	2.4400	2.4800	2.4800	48,442,600
12 Jan 2021	2.4900	2.5000	2.4300	2.4500	2.4500	39,293,590
11 Jan 2021	2.4700	2.5000	2.4600	2.5000	2.5000	51,992,300
08 Jan 2021	2.4200	2.4600	2.3900	2.4600	2.4600	66,271,300
07 Jan 2021	2.3100	2.4000	2.2900	2.4000	2.4000	69,034,700
06 Jan 2021	2.3100	2.3200	2.2700	2.3000	2.3000	35,704,600
05 Jan 2021	2.3100	2.3200	2.2900	2.3200	2.3200	31,961,800
04 Jan 2021	2.3200	2.3300	2.3000	2.3100	2.3100	19,802,200
31 Dec 2020	-	-	-	-	-	-
30 Dec 2020	2.3200	2.3300	2.3100	2.3200	2.3200	19,063,400
29 Dec 2020	2.3200	2.3300	2.3100	2.3200	2.3200	11,787,300
28 Dec 2020	2.3300	2.3400	2.3200	2.3300	2.3300	8,735,900
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	2.3300	2.3500	2.3100	2.3200	2.3200	18,185,000
22 Dec 2020	2.3400	2.3500	2.3100	2.3300	2.3300	27,456,700
21 Dec 2020	2.3300	2.3500	2.3200	2.3300	2.3300	29,038,500
18 Dec 2020	2.3400	2.3500	2.3200	2.3300	2.3300	34,107,900
17 Dec 2020	2.3500	2.3600	2.3300	2.3400	2.3400	25,177,400
16 Dec 2020	2.3600	2.3700	2.3500	2.3700	2.3700	24,387,300
15 Dec 2020	2.3500	2.3600	2.3200	2.3600	2.3600	36,961,100
14 Dec 2020	2.3200	2.3700	2.3200	2.3500	2.3500	38,946,600
11 Dec 2020	2.3500	2.3600	2.3100	2.3100	2.3100	34,660,200
10 Dec 2020	2.3900	2.3900	2.3300	2.3400	2.3400	48,620,700
09 Dec 2020	2.4200	2.4300	2.3900	2.4000	2.4000	25,995,700
08 Dec 2020	2.4200	2.4400	2.3900	2.4200	2.4200	34,672,800
07 Dec 2020	2.5300	2.6000	2.4000	2.4100	2.4100	102,668,600
04 Dec 2020	2.3100	2.3500	2.3100	2.3400	2.3400	30,669,972
03 Dec 2020	2.3000	2.3300	2.2800	2.3300	2.3300	29,538,700
02 Dec 2020	2.3300	2.3400	2.3000	2.3200	2.3200	42,178,000
01 Dec 2020	2.3900	2.3900	2.3500	2.3600	2.3600	22,993,700
30 Nov 2020	2.4500	2.4500	2.3500	2.3900	2.3900	82,267,500
27 Nov 2020	2.4200	2.4400	2.4000	2.4200	2.4200	22,938,100
26 Nov 2020	2.4200	2.4400	2.4000	2.4300	2.4300	23,327,600
26 Nov 2020	0.051 Dividend
25 Nov 2020	2.5200	2.5400	2.4500	2.4800	2.4290	57,990,300
24 Nov 2020	2.4700	2.5100	2.4600	2.5100	2.4584	38,434,300
23 Nov 2020	2.4300	2.4600	2.4200	2.4600	2.4094	39,256,100
20 Nov 2020	2.4000	2.4400	2.3800	2.4100	2.3604	40,000,700
19 Nov 2020	2.3400	2.4200	2.3400	2.3900	2.3409	54,056,900
18 Nov 2020	2.3400	2.3600	2.3300	2.3500	2.3017	30,110,400
17 Nov 2020	2.3300	2.3600	2.3200	2.3500	2.3017	34,942,500
16 Nov 2020	2.3200	2.3400	2.3000	2.3100	2.2625	32,836,500
13 Nov 2020	2.2400	2.3300	2.2200	2.3000	2.2527	61,838,500
12 Nov 2020	2.2100	2.2500	2.2100	2.2300	2.1841	30,642,800
11 Nov 2020	2.2300	2.2400	2.1900	2.2300	2.1841	31,146,500
10 Nov 2020	2.1800	2.2200	2.1700	2.2200	2.1743	63,416,500
09 Nov 2020	2.1700	2.2000	2.1500	2.1500	2.1058	23,825,500
06 Nov 2020	2.1900	2.1900	2.1100	2.1500	2.1058	42,459,800
05 Nov 2020	2.1400	2.1900	2.1300	2.1900	2.1450	38,771,400
04 Nov 2020	2.0600	2.1300	2.0500	2.1000	2.0568	43,112,200
03 Nov 2020	2.0100	2.0500	2.0100	2.0500	2.0078	27,017,200
02 Nov 2020	2.0300	2.0400	2.0000	2.0000	1.9589	23,228,500
30 Oct 2020	2.0200	2.0500	2.0000	2.0300	1.9883	45,406,400
29 Oct 2020	2.0800	2.0900	2.0400	2.0400	1.9980	42,378,000
28 Oct 2020	2.0900	2.1100	2.0900	2.0900	2.0470	17,870,800
27 Oct 2020	2.1200	2.1300	2.0900	2.1000	2.0568	23,277,900
26 Oct 2020	2.1300	2.1300	2.1000	2.1200	2.0764	14,694,400
23 Oct 2020	2.1300	2.1400	2.1000	2.1200	2.0764	23,253,500
22 Oct 2020	2.1300	2.1400	2.1100	2.1100	2.0666	20,724,400
21 Oct 2020	2.1300	2.1500	2.1200	2.1200	2.0764	18,523,100
20 Oct 2020	2.1500	2.1700	2.1300	2.1300	2.0862	29,881,500
19 Oct 2020	2.1700	2.1800	2.1400	2.1500	2.1058	18,635,700
16 Oct 2020	2.1800	2.1900	2.1400	2.1700	2.1254	31,788,000
15 Oct 2020	2.2100	2.2200	2.1700	2.1700	2.1254	18,477,500
14 Oct 2020	2.1800	2.2300	2.1700	2.2100	2.1646	29,298,200
13 Oct 2020	2.1800	2.1900	2.1600	2.1800	2.1352	15,218,600
12 Oct 2020	2.1800	2.1900	2.1600	2.1800	2.1352	17,985,000
09 Oct 2020	2.1600	2.1800	2.1500	2.1700	2.1254	12,048,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,976.00+26.96(+0.91%)

Nikkei29,663.50+697.49(+2.41%)

Hang Seng29,426.38+446.17(+1.54%)

Singapore Telecommunications Limited (Z74.SI)

Straits Times Index
2,976.00
+26.96(+0.91%)

Nikkei
29,663.50
+697.49(+2.41%)

Hang Seng
29,426.38
+446.17(+1.54%)