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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
08 Oct 2020	2.1500	2.1600	2.1300	2.1500	2.1058	20,631,900
07 Oct 2020	2.1600	2.1700	2.1400	2.1500	2.1058	27,783,700
06 Oct 2020	2.1700	2.1800	2.1600	2.1700	2.1254	18,393,400
05 Oct 2020	2.1700	2.1800	2.1500	2.1700	2.1254	14,971,900
02 Oct 2020	2.1600	2.1700	2.1200	2.1600	2.1156	22,176,100
01 Oct 2020	2.1200	2.1900	2.1100	2.1500	2.1058	36,671,800
30 Sep 2020	2.0900	2.1200	2.0800	2.1200	2.0764	41,011,700
29 Sep 2020	2.1300	2.1300	2.1000	2.1000	2.0568	29,299,200
28 Sep 2020	2.1400	2.1600	2.1200	2.1200	2.0764	25,251,700
25 Sep 2020	2.1400	2.1600	2.1300	2.1400	2.0960	23,905,500
24 Sep 2020	2.1900	2.2000	2.1200	2.1200	2.0764	35,926,100
23 Sep 2020	2.1700	2.2000	2.1600	2.2000	2.1548	31,661,600
22 Sep 2020	2.2000	2.2100	2.1600	2.1600	2.1156	40,521,400
21 Sep 2020	2.2100	2.2300	2.2000	2.2100	2.1646	13,647,200
18 Sep 2020	2.2200	2.2300	2.2100	2.2100	2.1646	27,290,600
17 Sep 2020	2.2200	2.2500	2.2200	2.2300	2.1841	22,648,200
16 Sep 2020	2.2300	2.2400	2.2200	2.2200	2.1743	15,381,900
15 Sep 2020	2.2400	2.2500	2.2200	2.2200	2.1743	23,533,000
14 Sep 2020	2.2400	2.2500	2.2200	2.2300	2.1841	16,787,300
11 Sep 2020	2.2300	2.2500	2.2200	2.2500	2.2037	13,345,200
10 Sep 2020	2.2300	2.2600	2.2200	2.2300	2.1841	25,439,300
09 Sep 2020	2.2200	2.2400	2.2100	2.2200	2.1743	25,868,200
08 Sep 2020	2.2500	2.2700	2.2400	2.2400	2.1939	18,427,700
07 Sep 2020	2.2600	2.2700	2.2400	2.2400	2.1939	17,737,600
04 Sep 2020	2.2700	2.2800	2.2400	2.2700	2.2233	31,187,200
03 Sep 2020	2.3100	2.3100	2.2800	2.2900	2.2429	14,359,100
02 Sep 2020	2.3000	2.3000	2.2800	2.3000	2.2527	14,668,500
01 Sep 2020	2.3000	2.3100	2.2700	2.3000	2.2527	21,799,900
31 Aug 2020	2.3100	2.3300	2.2900	2.3000	2.2527	25,094,400
28 Aug 2020	2.3100	2.3300	2.3000	2.3000	2.2527	21,577,500
27 Aug 2020	2.3200	2.3300	2.2900	2.2900	2.2429	24,864,100
26 Aug 2020	2.3000	2.3200	2.2900	2.3100	2.2625	26,435,600
25 Aug 2020	2.3000	2.3400	2.2800	2.3000	2.2527	33,252,900
24 Aug 2020	2.2900	2.3100	2.2700	2.3000	2.2527	21,096,000
21 Aug 2020	2.3300	2.3300	2.2800	2.2800	2.2331	28,186,000
20 Aug 2020	2.3100	2.3300	2.2800	2.3200	2.2723	40,684,500
19 Aug 2020	2.3400	2.3600	2.3100	2.3300	2.2821	29,827,200
18 Aug 2020	2.4100	2.4100	2.3300	2.3500	2.3017	43,704,000
17 Aug 2020	2.4400	2.4400	2.3900	2.4000	2.3506	23,449,000
14 Aug 2020	2.4200	2.4500	2.4000	2.4400	2.3898	17,252,500
13 Aug 2020	2.4000	2.4300	2.3800	2.4200	2.3702	25,121,100
12 Aug 2020	2.3500	2.3900	2.3200	2.3800	2.3311	25,979,500
11 Aug 2020	2.3900	2.4100	2.3500	2.3600	2.3115	31,368,900
07 Aug 2020	2.4100	2.4200	2.3800	2.3800	2.3311	19,374,600
06 Aug 2020	2.4300	2.4500	2.4100	2.4200	2.3702	12,889,300
05 Aug 2020	2.4100	2.4400	2.4000	2.4200	2.3702	17,430,100
04 Aug 2020	2.4200	2.4200	2.3800	2.4000	2.3506	27,120,700
04 Aug 2020	0.0545 Dividend
03 Aug 2020	2.5000	2.5100	2.4500	2.4500	2.3462	40,923,800
30 Jul 2020	2.5600	2.5600	2.4500	2.4800	2.3750	80,430,700
29 Jul 2020	2.5200	2.5300	2.5000	2.5000	2.3941	20,597,400
28 Jul 2020	2.5200	2.5500	2.5100	2.5100	2.4037	25,296,900
27 Jul 2020	2.4800	2.5200	2.4800	2.5000	2.3941	18,953,000
24 Jul 2020	2.5000	2.5100	2.4800	2.4800	2.3750	19,180,500
23 Jul 2020	2.4900	2.5200	2.4700	2.5100	2.4037	17,668,700
22 Jul 2020	2.5200	2.5300	2.4800	2.4800	2.3750	37,518,500
21 Jul 2020	2.5400	2.5600	2.5300	2.5400	2.4324	22,721,700
20 Jul 2020	2.5100	2.5400	2.4900	2.5300	2.4228	17,331,800
17 Jul 2020	2.5100	2.5300	2.5000	2.5100	2.4037	23,591,500
16 Jul 2020	2.5400	2.5500	2.4900	2.5000	2.3941	24,802,900
15 Jul 2020	2.5400	2.5600	2.5300	2.5400	2.4324	27,706,843
14 Jul 2020	2.5000	2.5300	2.4900	2.5200	2.4133	17,412,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,805.95-49.87(-1.75%)

S&P 5003,621.63-16.72(-0.46%)

Dow29,638.64-271.73(-0.91%)

Singapore Telecommunications Limited (Z74.SI)

Straits Times Index
2,805.95
-49.87(-1.75%)

S&P 500
3,621.63
-16.72(-0.46%)

Dow
29,638.64
-271.73(-0.91%)