Singapore markets open in 1 hour

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.3900-0.0300 (-1.24%)
At close: 5:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20202.45002.45002.35002.39002.390082,267,500
27 Nov 20202.42002.44002.40002.42002.420022,938,100
26 Nov 20202.42002.44002.40002.43002.430023,327,600
26 Nov 20200.051 Dividend
25 Nov 20202.52002.54002.45002.48002.429057,990,300
24 Nov 20202.47002.51002.46002.51002.458438,434,300
23 Nov 20202.43002.46002.42002.46002.409439,256,100
20 Nov 20202.40002.44002.38002.41002.360440,000,700
19 Nov 20202.34002.42002.34002.39002.340954,056,900
18 Nov 20202.34002.36002.33002.35002.301730,110,400
17 Nov 20202.33002.36002.32002.35002.301734,942,500
16 Nov 20202.32002.34002.30002.31002.262532,836,500
13 Nov 20202.24002.33002.22002.30002.252761,838,500
12 Nov 20202.21002.25002.21002.23002.184130,642,800
11 Nov 20202.23002.24002.19002.23002.184131,146,500
10 Nov 20202.18002.22002.17002.22002.174363,416,500
09 Nov 20202.17002.20002.15002.15002.105823,825,500
06 Nov 20202.19002.19002.11002.15002.105842,459,800
05 Nov 20202.14002.19002.13002.19002.145038,771,400
04 Nov 20202.06002.13002.05002.10002.056843,112,200
03 Nov 20202.01002.05002.01002.05002.007827,017,200
02 Nov 20202.03002.04002.00002.00001.958923,228,500
30 Oct 20202.02002.05002.00002.03001.988345,406,400
29 Oct 20202.08002.09002.04002.04001.998042,378,000
28 Oct 20202.09002.11002.09002.09002.047017,870,800
27 Oct 20202.12002.13002.09002.10002.056823,277,900
26 Oct 20202.13002.13002.10002.12002.076414,694,400
23 Oct 20202.13002.14002.10002.12002.076423,253,500
22 Oct 20202.13002.14002.11002.11002.066620,724,400
21 Oct 20202.13002.15002.12002.12002.076418,523,100
20 Oct 20202.15002.17002.13002.13002.086229,881,500
19 Oct 20202.17002.18002.14002.15002.105818,635,700
16 Oct 20202.18002.19002.14002.17002.125431,788,000
15 Oct 20202.21002.22002.17002.17002.125418,477,500
14 Oct 20202.18002.23002.17002.21002.164629,298,200
13 Oct 20202.18002.19002.16002.18002.135215,218,600
12 Oct 20202.18002.19002.16002.18002.135217,985,000
09 Oct 20202.16002.18002.15002.17002.125412,048,500
08 Oct 20202.15002.16002.13002.15002.105820,631,900
07 Oct 20202.16002.17002.14002.15002.105827,783,700
06 Oct 20202.17002.18002.16002.17002.125418,393,400
05 Oct 20202.17002.18002.15002.17002.125414,971,900
02 Oct 20202.16002.17002.12002.16002.115622,176,100
01 Oct 20202.12002.19002.11002.15002.105836,671,800
30 Sep 20202.09002.12002.08002.12002.076441,011,700
29 Sep 20202.13002.13002.10002.10002.056829,299,200
28 Sep 20202.14002.16002.12002.12002.076425,251,700
25 Sep 20202.14002.16002.13002.14002.096023,905,500
24 Sep 20202.19002.20002.12002.12002.076435,926,100
23 Sep 20202.17002.20002.16002.20002.154831,661,600
22 Sep 20202.20002.21002.16002.16002.115640,521,400
21 Sep 20202.21002.23002.20002.21002.164613,647,200
18 Sep 20202.22002.23002.21002.21002.164627,290,600
17 Sep 20202.22002.25002.22002.23002.184122,648,200
16 Sep 20202.23002.24002.22002.22002.174315,381,900
15 Sep 20202.24002.25002.22002.22002.174323,533,000
14 Sep 20202.24002.25002.22002.23002.184116,787,300
11 Sep 20202.23002.25002.22002.25002.203713,345,200
10 Sep 20202.23002.26002.22002.23002.184125,439,300
09 Sep 20202.22002.24002.21002.22002.174325,868,200
08 Sep 20202.25002.27002.24002.24002.193918,427,700
07 Sep 20202.26002.27002.24002.24002.193917,737,600
04 Sep 20202.27002.28002.24002.27002.223331,187,200
03 Sep 20202.31002.31002.28002.29002.242914,359,100
02 Sep 20202.30002.30002.28002.30002.252714,668,500
01 Sep 20202.30002.31002.27002.30002.252721,799,900
31 Aug 20202.31002.33002.29002.30002.252725,094,400
28 Aug 20202.31002.33002.30002.30002.252721,577,500
27 Aug 20202.32002.33002.29002.29002.242924,864,100
26 Aug 20202.30002.32002.29002.31002.262526,435,600
25 Aug 20202.30002.34002.28002.30002.252733,252,900
24 Aug 20202.29002.31002.27002.30002.252721,096,000
21 Aug 20202.33002.33002.28002.28002.233128,186,000
20 Aug 20202.31002.33002.28002.32002.272340,684,500
19 Aug 20202.34002.36002.31002.33002.282129,827,200
18 Aug 20202.41002.41002.33002.35002.301743,704,000
17 Aug 20202.44002.44002.39002.40002.350623,449,000
14 Aug 20202.42002.45002.40002.44002.389817,252,500
13 Aug 20202.40002.43002.38002.42002.370225,121,100
12 Aug 20202.35002.39002.32002.38002.331125,979,500
11 Aug 20202.39002.41002.35002.36002.311531,368,900
07 Aug 20202.41002.42002.38002.38002.331119,374,600
06 Aug 20202.43002.45002.41002.42002.370212,889,300
05 Aug 20202.41002.44002.40002.42002.370217,430,100
04 Aug 20202.42002.42002.38002.40002.350627,120,700
04 Aug 20200.0545 Dividend
03 Aug 20202.50002.51002.45002.45002.346240,923,800
30 Jul 20202.56002.56002.45002.48002.375080,430,700
29 Jul 20202.52002.53002.50002.50002.394120,597,400
28 Jul 20202.52002.55002.51002.51002.403725,296,900
27 Jul 20202.48002.52002.48002.50002.394118,953,000
24 Jul 20202.50002.51002.48002.48002.375019,180,500
23 Jul 20202.49002.52002.47002.51002.403717,668,700
22 Jul 20202.52002.53002.48002.48002.375037,518,500
21 Jul 20202.54002.56002.53002.54002.432422,721,700
20 Jul 20202.51002.54002.49002.53002.422817,331,800
17 Jul 20202.51002.53002.50002.51002.403723,591,500
16 Jul 20202.54002.55002.49002.50002.394124,802,900
15 Jul 20202.54002.56002.53002.54002.432427,706,843
14 Jul 20202.50002.53002.49002.52002.413317,412,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...