Yahoo

Mail

Singapore markets open in 5 hours 40 minutes

Straits Times Index
3,173.91
+9.05(+0.29%)
S&P 500
4,471.37
+33.11(+0.75%)
Dow
35,294.76
+382.20(+1.09%)
Nasdaq
14,897.34
+73.91(+0.50%)
BTC-USD
60,759.25
-218.04(-0.36%)
CMC Crypto 200
1,464.06
+57.32(+4.07%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	2.5200	2.5200	2.5000	2.5100	2.5100	18,554,100
14 Oct 2021	2.5000	2.5300	2.4900	2.5100	2.5100	25,278,500
13 Oct 2021	2.4800	2.5100	2.4600	2.5000	2.5000	44,766,600
12 Oct 2021	2.4700	2.4800	2.4300	2.4700	2.4700	31,443,000
11 Oct 2021	2.4900	2.5000	2.4700	2.4800	2.4800	10,885,400
08 Oct 2021	2.4800	2.4900	2.4600	2.4900	2.4900	19,250,300
07 Oct 2021	2.4800	2.5000	2.4600	2.4700	2.4700	28,108,200
06 Oct 2021	2.4400	2.4700	2.4400	2.4500	2.4500	27,580,000
05 Oct 2021	2.4500	2.4500	2.4000	2.4300	2.4300	41,157,500
04 Oct 2021	2.4600	2.4800	2.4500	2.4600	2.4600	26,530,600
01 Oct 2021	2.4500	2.4600	2.4200	2.4300	2.4300	29,454,700
30 Sep 2021	2.4700	2.4800	2.4400	2.4600	2.4600	36,749,600
29 Sep 2021	2.4500	2.4800	2.4500	2.4700	2.4700	26,537,700
28 Sep 2021	2.5000	2.5100	2.4700	2.4800	2.4800	38,826,400
27 Sep 2021	2.5000	2.5300	2.4900	2.5100	2.5100	30,828,900
24 Sep 2021	2.4900	2.5300	2.4800	2.5000	2.5000	55,826,600
23 Sep 2021	2.4700	2.4900	2.4500	2.4800	2.4800	26,014,200
22 Sep 2021	2.4500	2.4800	2.4400	2.4700	2.4700	29,398,700
21 Sep 2021	2.4400	2.4800	2.4300	2.4700	2.4700	75,406,900
20 Sep 2021	2.4200	2.4700	2.4200	2.4400	2.4400	43,205,600
17 Sep 2021	2.4000	2.4500	2.3900	2.4300	2.4300	65,171,100
16 Sep 2021	2.3900	2.4100	2.3900	2.4000	2.4000	30,200,200
15 Sep 2021	2.3800	2.3900	2.3600	2.3800	2.3800	17,991,500
14 Sep 2021	2.3900	2.4100	2.3900	2.4000	2.4000	19,627,800
13 Sep 2021	2.3900	2.4000	2.3600	2.3900	2.3900	16,915,700
10 Sep 2021	2.3700	2.4200	2.3700	2.4000	2.4000	52,768,200
09 Sep 2021	2.3500	2.3800	2.3400	2.3700	2.3700	27,273,200
08 Sep 2021	2.3700	2.3700	2.3500	2.3500	2.3500	17,310,600
07 Sep 2021	2.3700	2.3800	2.3600	2.3800	2.3800	11,522,200
06 Sep 2021	2.3700	2.3800	2.3500	2.3800	2.3800	13,868,100
03 Sep 2021	2.3800	2.3900	2.3600	2.3800	2.3800	15,426,400
02 Sep 2021	2.3600	2.3800	2.3500	2.3700	2.3700	22,819,400
01 Sep 2021	2.3300	2.3700	2.3200	2.3500	2.3500	28,135,900
31 Aug 2021	2.3500	2.3500	2.3100	2.3200	2.3200	65,612,300
30 Aug 2021	2.3500	2.3800	2.3500	2.3600	2.3600	21,424,700
27 Aug 2021	2.3700	2.3700	2.3500	2.3600	2.3600	23,148,000
26 Aug 2021	2.3800	2.4000	2.3700	2.3800	2.3800	13,031,700
25 Aug 2021	2.3900	2.4100	2.3800	2.3800	2.3800	14,866,300
24 Aug 2021	2.3800	2.4000	2.3800	2.3900	2.3900	19,623,700
23 Aug 2021	2.4000	2.4200	2.3600	2.3600	2.3600	34,851,800
20 Aug 2021	2.3800	2.4000	2.3800	2.3900	2.3900	28,809,400
19 Aug 2021	2.3800	2.4000	2.3500	2.3700	2.3700	37,155,800
18 Aug 2021	2.3900	2.4300	2.3800	2.4000	2.4000	22,404,800
17 Aug 2021	2.4000	2.4100	2.3800	2.3800	2.3800	25,759,900
16 Aug 2021	2.3800	2.4300	2.3700	2.4000	2.4000	30,773,500
13 Aug 2021	2.3800	2.4000	2.3800	2.3900	2.3900	32,248,900
12 Aug 2021	2.3300	2.4000	2.3300	2.3700	2.3700	63,690,700
11 Aug 2021	2.3400	2.3400	2.3100	2.3100	2.3100	15,311,000
10 Aug 2021	2.2900	2.3400	2.2900	2.3300	2.3300	46,518,900
06 Aug 2021	2.2700	2.2800	2.2700	2.2800	2.2800	7,996,500
05 Aug 2021	2.2700	2.2900	2.2600	2.2800	2.2800	13,608,800
04 Aug 2021	2.2600	2.2900	2.2500	2.2700	2.2700	21,587,500
04 Aug 2021	0.024 Dividend
03 Aug 2021	2.2800	2.2800	2.2500	2.2700	2.2460	13,022,800
02 Aug 2021	2.2800	2.2900	2.2600	2.2800	2.2559	13,342,800
30 Jul 2021	2.2700	2.3000	2.2700	2.2700	2.2460	34,752,400
29 Jul 2021	2.2500	2.2900	2.2300	2.2800	2.2559	34,729,300
28 Jul 2021	2.2400	2.2600	2.2100	2.2300	2.2064	36,089,300
27 Jul 2021	2.2400	2.2500	2.2200	2.2300	2.2064	15,455,300
26 Jul 2021	2.2400	2.2500	2.2200	2.2300	2.2064	13,625,600
23 Jul 2021	2.2500	2.2600	2.2400	2.2500	2.2262	15,783,800
22 Jul 2021	2.2400	2.2700	2.2300	2.2600	2.2361	21,616,000
21 Jul 2021	2.2600	2.2700	2.2200	2.2300	2.2064	37,086,900
19 Jul 2021	2.2500	2.2700	2.2400	2.2400	2.2163	24,089,000
16 Jul 2021	2.2800	2.2900	2.2600	2.2700	2.2460	11,173,000
15 Jul 2021	2.2900	2.2900	2.2500	2.2700	2.2460	22,456,200
14 Jul 2021	2.2900	2.3100	2.2800	2.2900	2.2658	20,706,900
13 Jul 2021	2.2900	2.3100	2.2700	2.2900	2.2658	20,825,600
12 Jul 2021	2.2800	2.2900	2.2700	2.2800	2.2559	11,503,200
09 Jul 2021	2.2500	2.2600	2.2400	2.2600	2.2361	19,098,200
08 Jul 2021	2.2600	2.2700	2.2400	2.2500	2.2262	26,996,200
07 Jul 2021	2.3100	2.3100	2.2600	2.2600	2.2361	39,300,000
06 Jul 2021	2.2700	2.3100	2.2700	2.3000	2.2757	37,068,300
05 Jul 2021	2.2700	2.2900	2.2600	2.2700	2.2460	20,758,700
02 Jul 2021	2.2800	2.2800	2.2600	2.2700	2.2460	18,505,100
01 Jul 2021	2.2900	2.3100	2.2800	2.2800	2.2559	21,485,900
30 Jun 2021	2.2900	2.3100	2.2800	2.2900	2.2658	26,128,800
29 Jun 2021	2.3000	2.3100	2.2800	2.2800	2.2559	38,877,200
28 Jun 2021	2.3100	2.3300	2.3000	2.3100	2.2856	16,588,300
25 Jun 2021	2.3200	2.3200	2.3000	2.3000	2.2757	17,989,100
24 Jun 2021	2.3000	2.3400	2.2900	2.3100	2.2856	18,669,600
23 Jun 2021	2.3100	2.3200	2.3000	2.3000	2.2757	13,888,700
22 Jun 2021	2.3000	2.3200	2.2900	2.3000	2.2757	15,631,000
21 Jun 2021	2.3000	2.3100	2.2800	2.2900	2.2658	39,979,700
18 Jun 2021	2.3000	2.3300	2.3000	2.3100	2.2856	24,822,200
17 Jun 2021	2.3000	2.3200	2.3000	2.3100	2.2856	25,261,300
16 Jun 2021	2.3600	2.3700	2.3100	2.3100	2.2856	48,024,200
15 Jun 2021	2.3300	2.3800	2.3200	2.3600	2.3350	38,515,300
14 Jun 2021	2.3200	2.3400	2.3100	2.3300	2.3054	25,792,200
11 Jun 2021	2.3300	2.3400	2.3200	2.3200	2.2955	45,290,000
10 Jun 2021	2.3400	2.3600	2.3300	2.3300	2.3054	24,620,600
09 Jun 2021	2.3500	2.3700	2.3300	2.3400	2.3153	56,075,700
08 Jun 2021	2.3700	2.3800	2.3500	2.3700	2.3449	40,378,100
07 Jun 2021	2.3900	2.3900	2.3600	2.3700	2.3449	42,040,400
04 Jun 2021	2.3900	2.4000	2.3800	2.3800	2.3548	22,467,000
03 Jun 2021	2.4000	2.4100	2.3900	2.4000	2.3746	24,079,200
02 Jun 2021	2.4300	2.4300	2.4000	2.4000	2.3746	31,958,900
01 Jun 2021	2.4200	2.4400	2.4100	2.4300	2.4043	34,651,600
31 May 2021	2.4200	2.4300	2.4000	2.4100	2.3845	25,084,200
28 May 2021	2.4800	2.4800	2.4000	2.4200	2.3944	44,418,673
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,173.91+9.05(+0.29%)

S&P 5004,471.37+33.11(+0.75%)

Dow35,294.76+382.20(+1.09%)

Nasdaq14,897.34+73.91(+0.50%)

BTC-USD60,759.25-218.04(-0.36%)

CMC Crypto 2001,464.06+57.32(+4.07%)

Singapore Telecommunications Limited (Z74.SI)

Straits Times Index
3,173.91
+9.05(+0.29%)

S&P 500
4,471.37
+33.11(+0.75%)

Dow
35,294.76
+382.20(+1.09%)

Nasdaq
14,897.34
+73.91(+0.50%)

BTC-USD
60,759.25
-218.04(-0.36%)

CMC Crypto 200
1,464.06
+57.32(+4.07%)