Singapore markets close in 48 minutes

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.4800+0.0300 (+1.22%)
As of 04:02PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20222.45002.49002.45002.48002.480028,643,700
14 Jan 20222.41002.47002.40002.45002.450041,609,500
13 Jan 20222.43002.44002.41002.41002.410029,537,200
12 Jan 20222.43002.44002.41002.43002.430031,945,000
11 Jan 20222.36002.44002.35002.42002.420082,803,100
10 Jan 20222.32002.35002.32002.33002.330029,131,681
07 Jan 20222.35002.36002.31002.32002.320027,193,000
06 Jan 20222.32002.36002.31002.34002.340026,807,300
05 Jan 20222.33002.35002.32002.32002.320029,463,627
04 Jan 20222.34002.35002.32002.34002.340026,369,200
03 Jan 20222.33002.34002.32002.33002.330011,174,600
31 Dec 20212.32002.34002.32002.32002.32009,453,400
30 Dec 20212.33002.34002.32002.32002.320016,582,500
29 Dec 20212.35002.36002.33002.33002.330010,435,200
28 Dec 20212.32002.36002.32002.35002.350012,591,500
27 Dec 20212.32002.34002.32002.32002.320011,981,900
24 Dec 20212.33002.34002.31002.32002.32009,934,600
23 Dec 20212.33002.34002.31002.32002.320014,121,100
22 Dec 20212.34002.35002.31002.32002.320016,846,700
21 Dec 20212.34002.35002.32002.33002.330019,412,700
20 Dec 20212.35002.36002.32002.34002.340028,139,700
17 Dec 20212.40002.41002.36002.37002.370032,672,000
17 Dec 20210.045 Dividend
16 Dec 20212.43002.45002.41002.43002.385029,356,300
15 Dec 20212.42002.43002.40002.41002.365414,191,500
14 Dec 20212.41002.44002.40002.42002.375222,300,900
13 Dec 20212.45002.47002.41002.42002.375220,440,000
10 Dec 20212.45002.45002.42002.44002.394817,325,100
09 Dec 20212.45002.47002.43002.45002.404616,639,800
08 Dec 20212.43002.48002.43002.45002.404635,781,200
07 Dec 20212.39002.43002.38002.42002.375227,391,300
06 Dec 20212.37002.42002.37002.39002.345726,303,400
03 Dec 20212.38002.39002.37002.38002.335925,030,500
02 Dec 20212.37002.39002.36002.38002.335923,444,400
01 Dec 20212.38002.41002.36002.40002.355632,476,990
30 Nov 20212.41002.42002.36002.36002.3163119,401,400
29 Nov 20212.44002.45002.40002.41002.365454,897,700
26 Nov 20212.47002.48002.43002.44002.394840,941,900
25 Nov 20212.48002.49002.46002.47002.424338,478,800
24 Nov 20212.49002.50002.48002.49002.443915,957,400
23 Nov 20212.49002.50002.47002.49002.443925,567,400
22 Nov 20212.48002.52002.47002.50002.453727,051,800
19 Nov 20212.51002.52002.48002.49002.443921,839,300
18 Nov 20212.50002.52002.48002.52002.473315,900,800
17 Nov 20212.53002.54002.50002.52002.473327,039,300
16 Nov 20212.57002.58002.53002.54002.493025,667,100
15 Nov 20212.57002.58002.56002.58002.532215,145,300
12 Nov 20212.57002.59002.56002.58002.532225,265,500
11 Nov 20212.55002.58002.52002.56002.512628,651,500
10 Nov 20212.56002.56002.54002.55002.502811,833,300
09 Nov 20212.58002.59002.54002.57002.522419,152,000
08 Nov 20212.56002.59002.56002.58002.532225,774,400
05 Nov 20212.49002.55002.48002.54002.493027,692,000
03 Nov 20212.50002.53002.49002.49002.443920,127,000
02 Nov 20212.51002.52002.48002.50002.453716,339,800
01 Nov 20212.52002.53002.51002.52002.473313,624,900
29 Oct 20212.54002.55002.50002.50002.453735,719,000
28 Oct 20212.55002.56002.53002.53002.483125,471,151
27 Oct 20212.53002.58002.53002.56002.512627,971,700
26 Oct 20212.54002.55002.52002.55002.502816,993,400
25 Oct 20212.56002.57002.54002.55002.502813,547,700
22 Oct 20212.55002.57002.54002.57002.522413,886,900
21 Oct 20212.56002.57002.53002.55002.502817,435,300
20 Oct 20212.57002.58002.53002.54002.493020,122,200
19 Oct 20212.56002.59002.52002.55002.502852,919,800
18 Oct 20212.50002.56002.49002.55002.502850,628,000
15 Oct 20212.52002.52002.50002.51002.463518,554,100
14 Oct 20212.50002.53002.49002.51002.463525,278,500
13 Oct 20212.48002.51002.46002.50002.453744,766,600
12 Oct 20212.47002.48002.43002.47002.424331,443,000
11 Oct 20212.49002.50002.47002.48002.434110,885,400
08 Oct 20212.48002.49002.46002.49002.443919,250,300
07 Oct 20212.48002.50002.46002.47002.424328,108,200
06 Oct 20212.44002.47002.44002.45002.404627,580,000
05 Oct 20212.45002.45002.40002.43002.385041,157,500
04 Oct 20212.46002.48002.45002.46002.414426,530,600
01 Oct 20212.45002.46002.42002.43002.385029,454,700
30 Sep 20212.47002.48002.44002.46002.414436,749,600
29 Sep 20212.45002.48002.45002.47002.424326,537,700
28 Sep 20212.50002.51002.47002.48002.434138,826,400
27 Sep 20212.50002.53002.49002.51002.463530,828,900
24 Sep 20212.49002.53002.48002.50002.453755,826,600
23 Sep 20212.47002.49002.45002.48002.434126,014,200
22 Sep 20212.45002.48002.44002.47002.424329,398,700
21 Sep 20212.44002.48002.43002.47002.424375,406,900
20 Sep 20212.42002.47002.42002.44002.394843,205,600
17 Sep 20212.40002.45002.39002.43002.385065,171,100
16 Sep 20212.39002.41002.39002.40002.355630,200,200
15 Sep 20212.38002.39002.36002.38002.335917,991,500
14 Sep 20212.39002.41002.39002.40002.355619,627,800
13 Sep 20212.39002.40002.36002.39002.345716,915,700
10 Sep 20212.37002.42002.37002.40002.355652,768,200
09 Sep 20212.35002.38002.34002.37002.326127,273,200
08 Sep 20212.37002.37002.35002.35002.306517,310,600
07 Sep 20212.37002.38002.36002.38002.335911,522,200
06 Sep 20212.37002.38002.35002.38002.335913,868,100
03 Sep 20212.38002.39002.36002.38002.335915,426,400
02 Sep 20212.36002.38002.35002.37002.326122,819,400
01 Sep 20212.33002.37002.32002.35002.306528,135,900
31 Aug 20212.35002.35002.31002.32002.277065,612,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...