Z77.SI - Singapore Telecommunications Limited

SES - SES Delayed Price. Currency in SGD
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20232.48002.52002.47002.52002.520080,070
29 May 20232.47002.49002.45002.48002.480029,980
26 May 20232.54002.54002.44002.48002.480068,180
25 May 20232.55002.55002.52002.54002.540052,720
24 May 20232.53002.55002.52002.55002.550068,370
23 May 20232.55002.56002.53002.56002.560076,580
22 May 20232.56002.56002.53002.55002.550049,170
19 May 20232.55002.57002.54002.56002.560040,880
18 May 20232.56002.56002.54002.56002.560071,370
17 May 20232.57002.57002.53002.56002.560070,820
16 May 20232.55002.58002.55002.58002.580074,660
15 May 20232.57002.59002.55002.57002.5700109,620
12 May 20232.58002.58002.55002.57002.570047,990
11 May 20232.56002.58002.56002.58002.580063,630
10 May 20232.58002.58002.55002.56002.560039,420
09 May 20232.58002.59002.57002.59002.590088,430
08 May 20232.59002.60002.58002.60002.600051,710
05 May 20232.58002.59002.57002.59002.590059,200
04 May 20232.56002.59002.56002.58002.580080,220
03 May 20232.56002.58002.53002.58002.5800119,240
02 May 20232.55002.57002.54002.57002.570060,010
28 Apr 20232.53002.55002.53002.55002.550043,940
27 Apr 20232.49002.54002.49002.54002.540052,190
26 Apr 20232.44002.50002.44002.49002.490062,250
25 Apr 20232.53002.53002.45002.47002.470088,190
24 Apr 20232.56002.56002.53002.56002.560044,040
21 Apr 20232.54002.56002.54002.56002.560097,800
20 Apr 20232.52002.55002.50002.55002.550061,640
19 Apr 20232.55002.55002.51002.54002.540069,930
18 Apr 20232.52002.55002.52002.55002.5500161,650
17 Apr 20232.52002.54002.49002.54002.540056,800
14 Apr 20232.51002.53002.49002.53002.530066,590
13 Apr 20232.49002.51002.48002.51002.510056,630
12 Apr 20232.49002.50002.47002.50002.500033,830
11 Apr 20232.50002.50002.47002.49002.490092,670
10 Apr 20232.52002.52002.49002.51002.510074,230
06 Apr 20232.52002.52002.49002.52002.520053,950
05 Apr 20232.51002.53002.50002.52002.520053,530
04 Apr 20232.49002.51002.48002.51002.510086,050
03 Apr 20232.47002.50002.47002.50002.5000153,960
31 Mar 20232.46002.47002.45002.47002.470044,110
30 Mar 20232.43002.46002.43002.46002.460054,150
29 Mar 20232.42002.45002.40002.45002.450067,220
28 Mar 20232.42002.44002.41002.43002.430099,280
27 Mar 20232.38002.42002.38002.41002.410047,010
24 Mar 20232.39002.41002.38002.40002.400080,190
23 Mar 20232.39002.41002.38002.40002.400097,710
22 Mar 20232.41002.43002.41002.42002.420041,850
21 Mar 20232.40002.42002.40002.42002.4200104,010
20 Mar 20232.41002.41002.37002.40002.400063,720
17 Mar 20232.38002.43002.38002.43002.430067,550
16 Mar 20232.39002.39002.35002.38002.3800107,700
15 Mar 20232.40002.40002.37002.39002.390089,390
14 Mar 20232.32002.38002.30002.37002.370066,260
13 Mar 20232.37002.38002.32002.34002.340086,140
10 Mar 20232.38002.38002.36002.38002.380090,910
09 Mar 20232.41002.41002.38002.38002.380038,010
08 Mar 20232.40002.42002.38002.41002.4100245,090
07 Mar 20232.39002.40002.37002.39002.3900230,470
06 Mar 20232.39002.39002.35002.39002.3900208,210
03 Mar 20232.40002.41002.37002.39002.3900227,590
02 Mar 20232.49002.49002.37002.37002.370058,300
01 Mar 20232.38002.40002.37002.40002.4000198,380
28 Feb 20232.38002.40002.38002.38002.3800104,860
27 Feb 20232.40002.41002.38002.38002.3800101,860
24 Feb 20232.42002.43002.40002.40002.400054,140
23 Feb 20232.42002.43002.41002.41002.4100176,840
22 Feb 20232.43002.45002.42002.42002.420060,860
21 Feb 20232.45002.45002.43002.43002.430051,340
20 Feb 20232.44002.45002.43002.43002.430033,500
17 Feb 20232.46002.47002.44002.44002.440064,320
16 Feb 20232.43002.48002.43002.48002.480038,660
15 Feb 20232.47002.47002.43002.45002.4500204,890
14 Feb 20232.49002.51002.49002.50002.500071,230
13 Feb 20232.48002.50002.48002.50002.500038,220
10 Feb 20232.52002.52002.50002.52002.520050,480
09 Feb 20232.54002.54002.52002.52002.520044,330
08 Feb 20232.55002.56002.53002.56002.560064,100
07 Feb 20232.54002.54002.52002.53002.530065,920
06 Feb 20232.54002.56002.52002.56002.560025,590
03 Feb 20232.55002.56002.54002.54002.540040,890
02 Feb 20232.54002.55002.52002.55002.550028,600
01 Feb 20232.53002.54002.50002.54002.540038,180
31 Jan 20232.52002.53002.50002.50002.500062,480
30 Jan 20232.57002.57002.50002.52002.520036,560
27 Jan 20232.55002.56002.54002.54002.540041,560
26 Jan 20232.50002.54002.50002.53002.530091,340
25 Jan 20232.47002.51002.46002.49002.490025,170
20 Jan 20232.44002.46002.43002.46002.460052,060
19 Jan 20232.45002.46002.44002.44002.440036,890
18 Jan 20232.45002.45002.43002.45002.450047,420
17 Jan 20232.48002.48002.45002.45002.450063,480
16 Jan 20232.50002.51002.46002.48002.4800168,850
13 Jan 20232.50002.50002.47002.49002.490040,750
12 Jan 20232.46002.48002.44002.46002.460067,790
11 Jan 20232.48002.48002.44002.45002.450042,040
10 Jan 20232.51002.51002.45002.47002.4700127,520
09 Jan 20232.55002.57002.50002.51002.510078,560
06 Jan 20232.52002.53002.52002.52002.520061,550
05 Jan 20232.53002.54002.51002.53002.530070,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...