Singapore markets open in 5 hours 40 minutes

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.51000.0000 (0.00%)
At close: 5:11PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20212.52002.52002.50002.51002.510018,554,100
14 Oct 20212.50002.53002.49002.51002.510025,278,500
13 Oct 20212.48002.51002.46002.50002.500044,766,600
12 Oct 20212.47002.48002.43002.47002.470031,443,000
11 Oct 20212.49002.50002.47002.48002.480010,885,400
08 Oct 20212.48002.49002.46002.49002.490019,250,300
07 Oct 20212.48002.50002.46002.47002.470028,108,200
06 Oct 20212.44002.47002.44002.45002.450027,580,000
05 Oct 20212.45002.45002.40002.43002.430041,157,500
04 Oct 20212.46002.48002.45002.46002.460026,530,600
01 Oct 20212.45002.46002.42002.43002.430029,454,700
30 Sep 20212.47002.48002.44002.46002.460036,749,600
29 Sep 20212.45002.48002.45002.47002.470026,537,700
28 Sep 20212.50002.51002.47002.48002.480038,826,400
27 Sep 20212.50002.53002.49002.51002.510030,828,900
24 Sep 20212.49002.53002.48002.50002.500055,826,600
23 Sep 20212.47002.49002.45002.48002.480026,014,200
22 Sep 20212.45002.48002.44002.47002.470029,398,700
21 Sep 20212.44002.48002.43002.47002.470075,406,900
20 Sep 20212.42002.47002.42002.44002.440043,205,600
17 Sep 20212.40002.45002.39002.43002.430065,171,100
16 Sep 20212.39002.41002.39002.40002.400030,200,200
15 Sep 20212.38002.39002.36002.38002.380017,991,500
14 Sep 20212.39002.41002.39002.40002.400019,627,800
13 Sep 20212.39002.40002.36002.39002.390016,915,700
10 Sep 20212.37002.42002.37002.40002.400052,768,200
09 Sep 20212.35002.38002.34002.37002.370027,273,200
08 Sep 20212.37002.37002.35002.35002.350017,310,600
07 Sep 20212.37002.38002.36002.38002.380011,522,200
06 Sep 20212.37002.38002.35002.38002.380013,868,100
03 Sep 20212.38002.39002.36002.38002.380015,426,400
02 Sep 20212.36002.38002.35002.37002.370022,819,400
01 Sep 20212.33002.37002.32002.35002.350028,135,900
31 Aug 20212.35002.35002.31002.32002.320065,612,300
30 Aug 20212.35002.38002.35002.36002.360021,424,700
27 Aug 20212.37002.37002.35002.36002.360023,148,000
26 Aug 20212.38002.40002.37002.38002.380013,031,700
25 Aug 20212.39002.41002.38002.38002.380014,866,300
24 Aug 20212.38002.40002.38002.39002.390019,623,700
23 Aug 20212.40002.42002.36002.36002.360034,851,800
20 Aug 20212.38002.40002.38002.39002.390028,809,400
19 Aug 20212.38002.40002.35002.37002.370037,155,800
18 Aug 20212.39002.43002.38002.40002.400022,404,800
17 Aug 20212.40002.41002.38002.38002.380025,759,900
16 Aug 20212.38002.43002.37002.40002.400030,773,500
13 Aug 20212.38002.40002.38002.39002.390032,248,900
12 Aug 20212.33002.40002.33002.37002.370063,690,700
11 Aug 20212.34002.34002.31002.31002.310015,311,000
10 Aug 20212.29002.34002.29002.33002.330046,518,900
06 Aug 20212.27002.28002.27002.28002.28007,996,500
05 Aug 20212.27002.29002.26002.28002.280013,608,800
04 Aug 20212.26002.29002.25002.27002.270021,587,500
04 Aug 20210.024 Dividend
03 Aug 20212.28002.28002.25002.27002.246013,022,800
02 Aug 20212.28002.29002.26002.28002.255913,342,800
30 Jul 20212.27002.30002.27002.27002.246034,752,400
29 Jul 20212.25002.29002.23002.28002.255934,729,300
28 Jul 20212.24002.26002.21002.23002.206436,089,300
27 Jul 20212.24002.25002.22002.23002.206415,455,300
26 Jul 20212.24002.25002.22002.23002.206413,625,600
23 Jul 20212.25002.26002.24002.25002.226215,783,800
22 Jul 20212.24002.27002.23002.26002.236121,616,000
21 Jul 20212.26002.27002.22002.23002.206437,086,900
19 Jul 20212.25002.27002.24002.24002.216324,089,000
16 Jul 20212.28002.29002.26002.27002.246011,173,000
15 Jul 20212.29002.29002.25002.27002.246022,456,200
14 Jul 20212.29002.31002.28002.29002.265820,706,900
13 Jul 20212.29002.31002.27002.29002.265820,825,600
12 Jul 20212.28002.29002.27002.28002.255911,503,200
09 Jul 20212.25002.26002.24002.26002.236119,098,200
08 Jul 20212.26002.27002.24002.25002.226226,996,200
07 Jul 20212.31002.31002.26002.26002.236139,300,000
06 Jul 20212.27002.31002.27002.30002.275737,068,300
05 Jul 20212.27002.29002.26002.27002.246020,758,700
02 Jul 20212.28002.28002.26002.27002.246018,505,100
01 Jul 20212.29002.31002.28002.28002.255921,485,900
30 Jun 20212.29002.31002.28002.29002.265826,128,800
29 Jun 20212.30002.31002.28002.28002.255938,877,200
28 Jun 20212.31002.33002.30002.31002.285616,588,300
25 Jun 20212.32002.32002.30002.30002.275717,989,100
24 Jun 20212.30002.34002.29002.31002.285618,669,600
23 Jun 20212.31002.32002.30002.30002.275713,888,700
22 Jun 20212.30002.32002.29002.30002.275715,631,000
21 Jun 20212.30002.31002.28002.29002.265839,979,700
18 Jun 20212.30002.33002.30002.31002.285624,822,200
17 Jun 20212.30002.32002.30002.31002.285625,261,300
16 Jun 20212.36002.37002.31002.31002.285648,024,200
15 Jun 20212.33002.38002.32002.36002.335038,515,300
14 Jun 20212.32002.34002.31002.33002.305425,792,200
11 Jun 20212.33002.34002.32002.32002.295545,290,000
10 Jun 20212.34002.36002.33002.33002.305424,620,600
09 Jun 20212.35002.37002.33002.34002.315356,075,700
08 Jun 20212.37002.38002.35002.37002.344940,378,100
07 Jun 20212.39002.39002.36002.37002.344942,040,400
04 Jun 20212.39002.40002.38002.38002.354822,467,000
03 Jun 20212.40002.41002.39002.40002.374624,079,200
02 Jun 20212.43002.43002.40002.40002.374631,958,900
01 Jun 20212.42002.44002.41002.43002.404334,651,600
31 May 20212.42002.43002.40002.41002.384525,084,200
28 May 20212.48002.48002.40002.42002.394444,418,673
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...