Singapore Markets close in 7 hrs 50 mins

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.4100+0.0100 (+0.42%)
As of 09:00AM SGT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20232.42002.42002.41002.41002.41001,530,800
21 Mar 2023------
20 Mar 20232.42002.43002.37002.40002.400015,919,400
17 Mar 20232.40002.43002.38002.42002.420033,894,800
16 Mar 20232.38002.40002.36002.38002.380020,347,600
15 Mar 20232.38002.42002.37002.39002.390017,758,000
14 Mar 20232.33002.38002.31002.38002.380023,730,200
13 Mar 20232.36002.40002.33002.33002.330031,558,400
10 Mar 2023------
09 Mar 20232.41002.43002.39002.39002.390013,228,600
08 Mar 20232.39002.42002.39002.41002.410020,364,100
07 Mar 20232.40002.41002.37002.39002.390012,160,900
06 Mar 20232.38002.40002.35002.39002.390019,117,400
03 Mar 20232.40002.43002.36002.37002.370032,086,400
02 Mar 20232.41002.41002.37002.39002.390021,151,900
01 Mar 20232.38002.40002.37002.40002.400019,973,756
28 Feb 20232.38002.40002.37002.37002.370033,382,400
27 Feb 20232.40002.42002.38002.38002.380028,584,400
24 Feb 20232.41002.44002.39002.41002.410025,005,000
23 Feb 20232.44002.44002.40002.41002.410019,963,700
22 Feb 20232.43002.44002.42002.43002.430015,550,400
21 Feb 20232.44002.45002.43002.43002.430011,575,400
20 Feb 20232.44002.45002.43002.44002.440017,099,000
17 Feb 20232.46002.47002.44002.45002.450021,300,800
16 Feb 20232.44002.48002.43002.47002.470023,290,500
15 Feb 20232.49002.50002.43002.45002.450037,867,900
14 Feb 20232.49002.51002.49002.50002.50005,453,500
13 Feb 20232.51002.52002.49002.49002.490016,763,200
10 Feb 20232.53002.54002.50002.52002.520014,721,900
09 Feb 20232.54002.55002.52002.53002.530010,190,300
08 Feb 20232.54002.55002.53002.55002.550011,617,800
07 Feb 20232.55002.56002.52002.53002.530015,468,600
06 Feb 20232.55002.56002.52002.55002.550012,931,800
03 Feb 20232.55002.57002.54002.54002.540021,958,700
02 Feb 20232.55002.55002.52002.55002.550014,707,300
01 Feb 20232.52002.55002.50002.55002.550021,060,800
31 Jan 20232.51002.53002.50002.51002.510022,472,200
30 Jan 20232.55002.55002.50002.52002.520037,202,300
27 Jan 20232.55002.57002.54002.55002.550028,607,800
26 Jan 20232.50002.54002.49002.53002.530024,754,900
25 Jan 20232.46002.51002.45002.49002.490026,826,900
20 Jan 20232.45002.47002.43002.45002.450030,045,900
19 Jan 20232.45002.47002.44002.45002.450016,384,100
18 Jan 20232.45002.46002.44002.46002.460033,637,600
17 Jan 20232.48002.48002.45002.45002.450024,653,500
16 Jan 20232.52002.53002.46002.48002.480022,277,200
13 Jan 20232.49002.50002.47002.50002.500029,241,500
12 Jan 20232.46002.48002.45002.47002.470023,626,800
11 Jan 20232.47002.47002.44002.45002.450021,806,000
10 Jan 20232.50002.50002.45002.47002.470052,685,700
09 Jan 20232.55002.58002.50002.51002.510041,031,600
06 Jan 20232.52002.54002.51002.53002.530022,627,000
05 Jan 20232.54002.54002.51002.52002.520027,994,700
04 Jan 20232.55002.55002.52002.53002.530018,271,700
03 Jan 20232.56002.56002.53002.55002.550017,218,800
30 Dec 20222.58002.59002.56002.57002.57009,788,500
29 Dec 20222.57002.57002.55002.56002.560015,897,600
28 Dec 20222.58002.59002.56002.58002.58009,060,100
27 Dec 20222.59002.60002.58002.58002.58006,353,800
23 Dec 20222.58002.59002.56002.57002.57008,518,500
22 Dec 20222.58002.60002.56002.59002.590014,537,800
21 Dec 20222.57002.58002.55002.56002.560012,061,600
20 Dec 20222.60002.61002.55002.56002.560017,358,421
19 Dec 20222.55002.62002.55002.60002.600031,560,100
16 Dec 20222.55002.56002.53002.54002.540030,433,068
15 Dec 20222.60002.61002.56002.57002.570027,171,800
14 Dec 20222.63002.64002.59002.59002.590029,266,100
13 Dec 20222.58002.65002.58002.65002.650041,454,700
12 Dec 20222.62002.63002.59002.59002.590030,880,300
09 Dec 20222.66002.68002.63002.64002.640031,083,100
08 Dec 20222.64002.66002.61002.65002.650027,787,800
07 Dec 20222.66002.67002.63002.64002.640034,548,100
06 Dec 20222.70002.71002.66002.66002.660036,051,800
05 Dec 20222.70002.71002.68002.70002.700031,813,300
02 Dec 20222.69002.72002.68002.69002.690018,260,500
01 Dec 20222.72002.74002.68002.68002.680031,964,936
30 Nov 20222.72002.73002.69002.72002.720072,451,700
29 Nov 20222.70002.73002.70002.73002.730028,772,700
28 Nov 20222.70002.72002.68002.70002.700013,499,344
25 Nov 20222.70002.71002.69002.70002.70009,637,900
24 Nov 20222.72002.73002.68002.70002.700023,643,700
23 Nov 20222.72002.74002.70002.72002.720014,357,500
22 Nov 20222.70002.72002.69002.69002.690016,069,200
21 Nov 20222.67002.71002.67002.68002.680037,611,700
18 Nov 20222.73002.78002.67002.68002.680044,700,700
17 Nov 20222.80002.82002.77002.79002.790047,469,500
16 Nov 20222.78002.81002.77002.80002.800043,672,000
15 Nov 20222.76002.82002.75002.78002.780064,894,000
14 Nov 20222.70002.78002.70002.76002.760066,727,500
11 Nov 20222.64002.70002.64002.69002.690044,753,800
10 Nov 20222.55002.65002.55002.63002.630059,409,200
09 Nov 20222.53002.56002.52002.55002.550024,333,900
08 Nov 20222.56002.56002.53002.54002.540015,670,500
07 Nov 20222.54002.56002.53002.55002.550025,545,400
04 Nov 20222.51002.54002.50002.52002.520023,383,200
03 Nov 20222.52002.53002.51002.51002.510017,642,000
02 Nov 20222.52002.54002.50002.54002.540019,687,700
01 Nov 20222.51002.54002.49002.52002.520021,868,500
31 Oct 20222.47002.52002.46002.50002.500049,487,400
28 Oct 20222.42002.46002.41002.45002.450033,553,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...