Singapore markets closed

Singapore Telecommunications Limited (Z77.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.5400+0.0400 (+1.60%)
At close: 05:04PM SGT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Jan 20232.54002.54002.53002.54002.540070,070
03 Jan 20232.58002.58002.52002.54002.540064,460
30 Dec 20222.58002.59002.56002.59002.590044,590
29 Dec 20222.57002.57002.55002.56002.560045,970
28 Dec 20222.58002.58002.56002.57002.570067,460
27 Dec 20222.60002.60002.57002.57002.570031,360
23 Dec 20222.59002.59002.56002.59002.590030,430
22 Dec 20222.58002.60002.56002.58002.580046,120
21 Dec 20222.55002.56002.54002.56002.560044,540
20 Dec 20222.59002.60002.55002.56002.560056,920
19 Dec 20222.54002.61002.54002.60002.600039,730
16 Dec 20222.55002.56002.53002.53002.530029,540
15 Dec 20222.61002.61002.56002.56002.5600110,530
14 Dec 20222.63002.63002.59002.59002.590067,250
13 Dec 20222.58002.66002.58002.66002.6600239,640
12 Dec 20222.63002.63002.58002.58002.580051,420
09 Dec 20222.67002.67002.62002.63002.630038,380
08 Dec 20222.64002.65002.61002.64002.640052,900
07 Dec 20222.65002.65002.62002.62002.620057,370
06 Dec 20222.69002.70002.65002.65002.650054,660
05 Dec 20222.70002.70002.67002.69002.690055,920
02 Dec 20222.70002.71002.69002.69002.690030,340
01 Dec 20222.74002.74002.68002.68002.680044,570
30 Nov 20222.72002.72002.70002.72002.720053,700
29 Nov 20222.69002.72002.69002.72002.720061,400
28 Nov 20222.70002.71002.68002.70002.700053,580
25 Nov 20222.70002.70002.68002.69002.690030,860
24 Nov 20222.71002.71002.68002.71002.710050,890
23 Nov 20222.70002.72002.70002.70002.700064,390
22 Nov 20222.71002.71002.68002.69002.690055,190
21 Nov 20222.67002.70002.66002.67002.670046,300
18 Nov 20222.76002.76002.67002.67002.6700859,930
17 Nov 20222.80002.81002.76002.76002.7600114,800
16 Nov 20222.78002.81002.78002.81002.810083,640
15 Nov 20222.76002.80002.76002.77002.7700203,480
14 Nov 20222.69002.77002.69002.77002.770078,170
11 Nov 20222.67002.70002.67002.68002.680018,780
10 Nov 20222.54002.65002.54002.65002.650033,360
09 Nov 20222.54002.55002.54002.55002.550031,160
08 Nov 20222.55002.56002.54002.54002.540075,380
07 Nov 20222.55002.55002.53002.54002.540035,790
04 Nov 20222.52002.54002.49002.54002.540047,300
03 Nov 20222.55002.55002.50002.51002.510052,430
02 Nov 20222.52002.54002.50002.54002.540043,680
01 Nov 20222.50002.53002.50002.52002.520048,520
31 Oct 20222.48002.52002.48002.50002.500062,210
28 Oct 20222.42002.46002.42002.43002.4300139,180
27 Oct 20222.43002.43002.39002.41002.410037,860
26 Oct 20222.43002.44002.41002.42002.420055,990
25 Oct 20222.42002.45002.39002.45002.450047,790
21 Oct 20222.45002.45002.40002.40002.400040,430
20 Oct 20222.45002.47002.45002.46002.460021,520
19 Oct 20222.48002.48002.45002.45002.450062,950
18 Oct 20222.50002.50002.47002.49002.490052,800
17 Oct 20222.48002.50002.46002.48002.4800150,900
14 Oct 20222.50002.50002.48002.48002.480079,790
13 Oct 20222.50002.51002.48002.48002.480024,600
12 Oct 20222.50002.50002.48002.48002.480084,000
11 Oct 20222.49002.51002.49002.50002.500046,120
10 Oct 20222.54002.54002.49002.49002.490070,210
07 Oct 20222.54002.54002.50002.54002.540091,470
06 Oct 20222.57002.57002.51002.51002.51006,880
05 Oct 20222.58002.58002.56002.57002.570068,970
04 Oct 20222.62002.62002.58002.59002.590093,150
03 Oct 20222.67002.67002.60002.60002.6000113,740
30 Sept 20222.65002.67002.63002.66002.660038,850
29 Sept 20222.67002.70002.66002.67002.6700134,830
28 Sept 20222.63002.63002.61002.62002.620033,110
27 Sept 20222.64002.65002.62002.63002.630062,540
26 Sept 20222.65002.65002.62002.63002.6300123,700
23 Sept 20222.68002.68002.64002.64002.640048,530
22 Sept 20222.66002.70002.66002.68002.6800108,370
21 Sept 20222.68002.69002.67002.68002.6800121,880
20 Sept 20222.69002.69002.67002.69002.690086,310
19 Sept 20222.70002.70002.67002.69002.690048,320
16 Sept 20222.72002.72002.68002.70002.700066,380
15 Sept 20222.73002.73002.69002.70002.700063,490
14 Sept 20222.68002.72002.68002.71002.710075,880
13 Sept 20222.72002.75002.71002.74002.7400136,480
12 Sept 20222.71002.73002.70002.73002.730041,060
09 Sept 20222.71002.73002.70002.71002.710053,700
08 Sept 20222.70002.73002.70002.71002.710064,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...