Singapore markets open in 3 hours 37 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,266.23 +164.18 (+0.61%) CMC Crypto 200
598.52 +355.84 (+146.63%)
Singapore Telecommunications Limited (Z77.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 2.4200 | 2.4400 | 2.4100 | 2.4300 | 2.4300 | 99,280 |
| 27 Mar 2023 | 2.3800 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 47,010 |
| 24 Mar 2023 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 80,190 |
| 23 Mar 2023 | 2.3900 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 97,710 |
| 22 Mar 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 41,850 |
| 21 Mar 2023 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 104,010 |
| 20 Mar 2023 | 2.4100 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 63,720 |
| 17 Mar 2023 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 67,550 |
| 16 Mar 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 107,700 |
| 15 Mar 2023 | 2.4000 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 89,390 |
| 14 Mar 2023 | 2.3200 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 66,260 |
| 13 Mar 2023 | 2.3700 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 86,140 |
| 10 Mar 2023 | 2.3800 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | 90,910 |
| 09 Mar 2023 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 38,010 |
| 08 Mar 2023 | 2.4000 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 245,090 |
| 07 Mar 2023 | 2.3900 | 2.4000 | 2.3700 | 2.3900 | 2.3900 | 230,470 |
| 06 Mar 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | 208,210 |
| 03 Mar 2023 | 2.4000 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 227,590 |
| 02 Mar 2023 | 2.4900 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 58,300 |
| 01 Mar 2023 | 2.3800 | 2.4000 | 2.3700 | 2.4000 | 2.4000 | 198,380 |
| 28 Feb 2023 | 2.3800 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 104,860 |
| 27 Feb 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 101,860 |
| 24 Feb 2023 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 54,140 |
| 23 Feb 2023 | 2.4200 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 176,840 |
| 22 Feb 2023 | 2.4300 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 60,860 |
| 21 Feb 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 51,340 |
| 20 Feb 2023 | 2.4400 | 2.4500 | 2.4300 | 2.4300 | 2.4300 | 33,500 |
| 17 Feb 2023 | 2.4600 | 2.4700 | 2.4400 | 2.4400 | 2.4400 | 64,320 |
| 16 Feb 2023 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | 2.4800 | 38,660 |
| 15 Feb 2023 | 2.4700 | 2.4700 | 2.4300 | 2.4500 | 2.4500 | 204,890 |
| 14 Feb 2023 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 71,230 |
| 13 Feb 2023 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 38,220 |
| 10 Feb 2023 | 2.5200 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 50,480 |
| 09 Feb 2023 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 44,330 |
| 08 Feb 2023 | 2.5500 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 64,100 |
| 07 Feb 2023 | 2.5400 | 2.5400 | 2.5200 | 2.5300 | 2.5300 | 65,920 |
| 06 Feb 2023 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 25,590 |
| 03 Feb 2023 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 40,890 |
| 02 Feb 2023 | 2.5400 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 28,600 |
| 01 Feb 2023 | 2.5300 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 38,180 |
| 31 Jan 2023 | 2.5200 | 2.5300 | 2.5000 | 2.5000 | 2.5000 | 62,480 |
| 30 Jan 2023 | 2.5700 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 36,560 |
| 27 Jan 2023 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 41,560 |
| 26 Jan 2023 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 91,340 |
| 25 Jan 2023 | 2.4700 | 2.5100 | 2.4600 | 2.4900 | 2.4900 | 25,170 |
| 20 Jan 2023 | 2.4400 | 2.4600 | 2.4300 | 2.4600 | 2.4600 | 52,060 |
| 19 Jan 2023 | 2.4500 | 2.4600 | 2.4400 | 2.4400 | 2.4400 | 36,890 |
| 18 Jan 2023 | 2.4500 | 2.4500 | 2.4300 | 2.4500 | 2.4500 | 47,420 |
| 17 Jan 2023 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 63,480 |
| 16 Jan 2023 | 2.5000 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 168,850 |
| 13 Jan 2023 | 2.5000 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 40,750 |
| 12 Jan 2023 | 2.4600 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 67,790 |
| 11 Jan 2023 | 2.4800 | 2.4800 | 2.4400 | 2.4500 | 2.4500 | 42,040 |
| 10 Jan 2023 | 2.5100 | 2.5100 | 2.4500 | 2.4700 | 2.4700 | 127,520 |
| 09 Jan 2023 | 2.5500 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 78,560 |
| 06 Jan 2023 | 2.5200 | 2.5300 | 2.5200 | 2.5200 | 2.5200 | 61,550 |
| 05 Jan 2023 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 70,880 |
| 04 Jan 2023 | 2.5400 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 70,070 |
| 03 Jan 2023 | 2.5800 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 64,460 |
| 30 Dec 2022 | 2.5800 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 44,590 |
| 29 Dec 2022 | 2.5700 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 45,970 |
| 28 Dec 2022 | 2.5800 | 2.5800 | 2.5600 | 2.5700 | 2.5700 | 67,460 |
| 27 Dec 2022 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | 2.5700 | 31,360 |
| 23 Dec 2022 | 2.5900 | 2.5900 | 2.5600 | 2.5900 | 2.5900 | 30,430 |
| 22 Dec 2022 | 2.5800 | 2.6000 | 2.5600 | 2.5800 | 2.5800 | 46,120 |
| 21 Dec 2022 | 2.5500 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 44,540 |
| 20 Dec 2022 | 2.5900 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 56,920 |
| 19 Dec 2022 | 2.5400 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 39,730 |
| 16 Dec 2022 | 2.5500 | 2.5600 | 2.5300 | 2.5300 | 2.5300 | 29,540 |
| 15 Dec 2022 | 2.6100 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 110,530 |
| 14 Dec 2022 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | 2.5900 | 67,250 |
| 13 Dec 2022 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 239,640 |
| 12 Dec 2022 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 51,420 |
| 09 Dec 2022 | 2.6700 | 2.6700 | 2.6200 | 2.6300 | 2.6300 | 38,380 |
| 08 Dec 2022 | 2.6400 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 52,900 |
| 07 Dec 2022 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | 2.6200 | 57,370 |
| 06 Dec 2022 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 54,660 |
| 05 Dec 2022 | 2.7000 | 2.7000 | 2.6700 | 2.6900 | 2.6900 | 55,920 |
| 02 Dec 2022 | 2.7000 | 2.7100 | 2.6900 | 2.6900 | 2.6900 | 30,340 |
| 01 Dec 2022 | 2.7400 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 44,570 |
| 30 Nov 2022 | 2.7200 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 53,700 |
| 29 Nov 2022 | 2.6900 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 61,400 |
| 28 Nov 2022 | 2.7000 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 53,580 |
| 25 Nov 2022 | 2.7000 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 30,860 |
| 24 Nov 2022 | 2.7100 | 2.7100 | 2.6800 | 2.7100 | 2.7100 | 50,890 |
| 23 Nov 2022 | 2.7000 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 64,390 |
| 22 Nov 2022 | 2.7100 | 2.7100 | 2.6800 | 2.6900 | 2.6900 | 55,190 |
| 21 Nov 2022 | 2.6700 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 46,300 |
| 18 Nov 2022 | 2.7600 | 2.7600 | 2.6700 | 2.6700 | 2.6700 | 859,930 |
| 17 Nov 2022 | 2.8000 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 114,800 |
| 16 Nov 2022 | 2.7800 | 2.8100 | 2.7800 | 2.8100 | 2.8100 | 83,640 |
| 15 Nov 2022 | 2.7600 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 203,480 |
| 14 Nov 2022 | 2.6900 | 2.7700 | 2.6900 | 2.7700 | 2.7700 | 78,170 |
| 11 Nov 2022 | 2.6700 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 18,780 |
| 10 Nov 2022 | 2.5400 | 2.6500 | 2.5400 | 2.6500 | 2.6500 | 33,360 |
| 09 Nov 2022 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | 2.5500 | 31,160 |
| 08 Nov 2022 | 2.5500 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 75,380 |
| 07 Nov 2022 | 2.5500 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 35,790 |
| 04 Nov 2022 | 2.5200 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 47,300 |
| 03 Nov 2022 | 2.5500 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 52,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
