Singapore markets close in 4 hours 51 minutes

Singapore Telecommunications Limited (Z77.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
2.4500-0.0200 (-0.81%)
As of 11:59AM SGT. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20242.45002.46002.43002.45002.450074,920
29 May 20242.46002.48002.46002.47002.470067,980
28 May 20242.44002.47002.44002.45002.450099,880
27 May 20242.43002.44002.42002.42002.4200111,920
24 May 20242.40002.42002.40002.42002.420069,440
23 May 20242.39002.41002.39002.40002.4000214,860
21 May 20242.41002.41002.38002.39002.3900166,120
20 May 20242.43002.43002.39002.40002.400094,100
17 May 20242.42002.42002.40002.41002.4100134,000
16 May 20242.44002.45002.42002.43002.430065,660
15 May 20242.42002.44002.41002.44002.4400205,610
14 May 20242.41002.43002.40002.42002.420020,310
13 May 20242.41002.41002.39002.41002.410068,970
10 May 20242.39002.40002.39002.39002.390057,070
09 May 20242.36002.37002.35002.37002.370052,750
08 May 20242.36002.37002.35002.36002.3600110,400
07 May 20242.39002.40002.38002.38002.3800108,420
06 May 20242.39002.40002.38002.38002.380060,710
03 May 20242.39002.39002.38002.39002.390076,690
02 May 20242.38002.40002.37002.38002.380071,470
30 Apr 20242.35002.39002.35002.39002.3900147,680
29 Apr 20242.34002.36002.33002.35002.3500147,430
26 Apr 20242.41002.44002.40002.41002.410090,120
25 Apr 20242.38002.42002.38002.42002.420075,990
24 Apr 20242.39002.41002.38002.41002.4100171,660
23 Apr 20242.38002.39002.37002.39002.3900170,810
22 Apr 20242.36002.36002.35002.36002.360065,390
19 Apr 20242.33002.35002.32002.35002.350068,220
18 Apr 20242.32002.34002.32002.33002.3300109,260
17 Apr 20242.32002.34002.31002.33002.330086,130
16 Apr 20242.35002.35002.32002.32002.3200146,410
15 Apr 20242.37002.37002.33002.36002.3600149,310
12 Apr 20242.39002.39002.36002.38002.3800219,650
11 Apr 20242.40002.40002.37002.39002.390078,080
09 Apr 20242.40002.42002.39002.40002.4000106,330
08 Apr 20242.43002.43002.39002.40002.400053,880
05 Apr 20242.39002.41002.38002.41002.410085,260
04 Apr 20242.44002.44002.40002.40002.4000117,920
03 Apr 20242.52002.52002.43002.43002.4300239,980
02 Apr 20242.53002.54002.53002.53002.5300101,390
01 Apr 20242.53002.54002.53002.54002.540054,560
28 Mar 20242.54002.54002.52002.53002.530076,080
27 Mar 20242.52002.54002.52002.54002.540069,350
26 Mar 20242.51002.54002.51002.54002.5400116,950
25 Mar 20242.52002.54002.51002.53002.530075,780
22 Mar 20242.52002.54002.51002.52002.520088,610
21 Mar 20242.52002.55002.52002.52002.520075,560
20 Mar 20242.52002.53002.51002.51002.510082,040
19 Mar 20242.50002.52002.50002.51002.5100133,360
18 Mar 20242.47002.50002.46002.50002.500076,220
15 Mar 20242.45002.49002.44002.48002.480097,170
14 Mar 20242.42002.50002.42002.47002.4700122,210
13 Mar 20242.38002.46002.38002.46002.460066,730
12 Mar 20242.38002.40002.37002.37002.370096,920
11 Mar 20242.35002.38002.30002.37002.370047,240
08 Mar 20242.36002.39002.36002.37002.370048,730
07 Mar 20242.32002.36002.32002.33002.330049,640
06 Mar 20242.30002.35002.30002.32002.320065,280
05 Mar 20242.32002.33002.30002.30002.3000101,610
04 Mar 20242.33002.33002.32002.32002.320047,760
01 Mar 20242.34002.35002.31002.33002.330045,980
29 Feb 20242.34002.37002.33002.35002.350043,760
28 Feb 20242.32002.34002.32002.33002.330051,670
27 Feb 20242.33002.33002.30002.33002.3300128,290
26 Feb 20242.34002.34002.31002.33002.330071,200
23 Feb 20242.37002.37002.33002.37002.370041,890
22 Feb 20242.37002.38002.36002.37002.370071,490
21 Feb 20242.37002.38002.35002.35002.350071,640
20 Feb 20242.37002.39002.36002.37002.370079,530
19 Feb 20242.36002.38002.35002.36002.360067,520
16 Feb 20242.35002.38002.35002.38002.380041,570
15 Feb 20242.34002.35002.32002.34002.340091,630
14 Feb 20242.32002.35002.29002.35002.350093,220
13 Feb 20242.34002.34002.30002.32002.320090,520
09 Feb 20242.35002.35002.30002.33002.330045,790
08 Feb 20242.35002.47002.33002.47002.470050,460
07 Feb 20242.36002.37002.35002.36002.360034,510
06 Feb 20242.37002.37002.33002.35002.3500112,620
05 Feb 20242.44002.44002.37002.38002.380057,000
02 Feb 20242.41002.44002.41002.42002.420047,000
01 Feb 20242.39002.40002.36002.40002.400041,860
31 Jan 20242.42002.42002.38002.38002.380040,820
30 Jan 20242.39002.41002.38002.41002.410094,810
29 Jan 20242.40002.44002.39002.39002.390032,230
26 Jan 20242.40002.41002.37002.40002.400051,520
25 Jan 20242.42002.42002.38002.40002.400074,660
24 Jan 20242.38002.40002.36002.40002.4000103,980
23 Jan 20242.40002.42002.38002.38002.3800103,390
22 Jan 20242.39002.41002.36002.39002.390057,370
19 Jan 20242.36002.39002.36002.38002.380046,650
18 Jan 20242.38002.40002.37002.37002.370040,960
17 Jan 20242.40002.40002.37002.38002.380042,000
16 Jan 20242.42002.43002.40002.42002.420093,970
15 Jan 20242.41002.43002.41002.42002.420095,010
12 Jan 20242.38002.40002.38002.40002.400094,640
11 Jan 20242.41002.41002.37002.40002.400079,110
10 Jan 20242.37002.38002.37002.38002.380048,610
09 Jan 20242.37002.41002.37002.39002.3900105,920
08 Jan 20242.38002.39002.36002.37002.3700102,820
05 Jan 20242.39002.42002.32002.42002.420086,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...