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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2021	2.4500	2.4600	2.4300	2.4500	2.4500	10,889,100
06 May 2021	2.4300	2.4600	2.4200	2.4500	2.4500	29,864,300
05 May 2021	2.4400	2.4400	2.4000	2.4100	2.4100	38,771,800
04 May 2021	2.4700	2.4700	2.4400	2.4500	2.4500	19,843,600
03 May 2021	2.5000	2.5100	2.4500	2.4600	2.4600	39,094,500
30 Apr 2021	2.5200	2.5300	2.5000	2.5000	2.5000	37,541,100
29 Apr 2021	2.5200	2.5500	2.5200	2.5200	2.5200	21,407,300
28 Apr 2021	2.5100	2.5300	2.5000	2.5300	2.5300	27,611,100
27 Apr 2021	2.5400	2.5500	2.5100	2.5200	2.5200	27,657,700
26 Apr 2021	2.5400	2.5500	2.5200	2.5500	2.5500	24,582,300
23 Apr 2021	2.5200	2.5400	2.5000	2.5400	2.5400	20,649,500
22 Apr 2021	2.5500	2.5600	2.5200	2.5300	2.5300	23,901,000
21 Apr 2021	2.5300	2.5700	2.5100	2.5400	2.5400	48,519,500
20 Apr 2021	2.6000	2.6100	2.5300	2.5300	2.5300	43,429,400
19 Apr 2021	2.5700	2.6300	2.5600	2.6000	2.6000	94,072,700
16 Apr 2021	2.4300	2.5500	2.4300	2.5500	2.5500	91,357,900
15 Apr 2021	2.4200	2.4500	2.4100	2.4300	2.4300	26,908,500
14 Apr 2021	2.4200	2.4400	2.4100	2.4200	2.4200	19,580,400
13 Apr 2021	2.4200	2.4300	2.4000	2.4100	2.4100	20,000,100
12 Apr 2021	2.4300	2.4400	2.4000	2.4300	2.4300	32,524,200
09 Apr 2021	2.4400	2.4500	2.4300	2.4300	2.4300	20,634,200
08 Apr 2021	2.4500	2.4700	2.4300	2.4400	2.4400	30,850,300
07 Apr 2021	2.4900	2.4900	2.4500	2.4600	2.4600	25,861,600
06 Apr 2021	2.4800	2.4900	2.4600	2.4800	2.4800	24,821,600
05 Apr 2021	2.4600	2.4800	2.4600	2.4800	2.4800	15,515,900
01 Apr 2021	2.4500	2.4500	2.4200	2.4400	2.4400	15,657,800
31 Mar 2021	2.4700	2.4700	2.4300	2.4400	2.4400	35,680,234
30 Mar 2021	2.4800	2.4900	2.4500	2.4600	2.4600	30,146,100
29 Mar 2021	2.4600	2.4700	2.4400	2.4500	2.4500	25,459,400
26 Mar 2021	2.3800	2.4500	2.3800	2.4400	2.4400	58,455,100
25 Mar 2021	2.3800	2.4000	2.3700	2.3700	2.3700	27,282,200
24 Mar 2021	2.3600	2.3800	2.3500	2.3700	2.3700	14,714,500
23 Mar 2021	2.3700	2.3800	2.3500	2.3600	2.3600	23,069,600
22 Mar 2021	2.3800	2.3900	2.3600	2.3600	2.3600	24,224,100
19 Mar 2021	2.4000	2.4000	2.3800	2.3900	2.3900	35,911,600
18 Mar 2021	2.3900	2.4000	2.3800	2.4000	2.4000	31,810,900
17 Mar 2021	2.3800	2.3900	2.3700	2.3800	2.3800	13,331,700
16 Mar 2021	2.3900	2.4000	2.3700	2.3700	2.3700	18,439,900
15 Mar 2021	2.3800	2.4100	2.3800	2.3800	2.3800	23,508,400
12 Mar 2021	2.3600	2.3800	2.3500	2.3700	2.3700	16,922,900
11 Mar 2021	2.3800	2.3800	2.3500	2.3600	2.3600	30,763,400
10 Mar 2021	2.3700	2.3900	2.3600	2.3800	2.3800	27,761,650
09 Mar 2021	2.3500	2.3700	2.3500	2.3700	2.3700	26,320,800
08 Mar 2021	2.3600	2.3700	2.3400	2.3400	2.3400	28,681,800
05 Mar 2021	2.3400	2.3500	2.3300	2.3500	2.3500	20,601,800
04 Mar 2021	2.3300	2.3600	2.3300	2.3500	2.3500	17,658,200
03 Mar 2021	2.3400	2.3600	2.3300	2.3400	2.3400	23,224,700
02 Mar 2021	2.3500	2.3600	2.3300	2.3300	2.3300	24,100,900
01 Mar 2021	2.3400	2.3600	2.3300	2.3400	2.3400	26,245,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,200.26+27.26(+0.86%)

Nikkei29,357.82+26.45(+0.09%)

Hang Seng28,610.65-26.81(-0.09%)

Singapore Telecommunications Limited (Z74.SI)

Straits Times Index
3,200.26
+27.26(+0.86%)

Nikkei
29,357.82
+26.45(+0.09%)

Hang Seng
28,610.65
-26.81(-0.09%)