Singapore markets closed

Singapore Telecommunications Limited (Z77.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.3300-0.0200 (-0.85%)
At close: 04:36PM SGT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Jan 20242.42002.42002.38002.38002.380049,120
03 Jan 20242.44002.44002.41002.42002.420088,710
02 Jan 20242.46002.47002.43002.44002.440083,750
29 Dec 20232.46002.48002.45002.48002.480030,420
28 Dec 20232.43002.47002.43002.47002.470054,740
27 Dec 20232.43002.43002.39002.43002.4300164,060
26 Dec 20232.42002.44002.41002.44002.440062,700
22 Dec 20232.41002.43002.41002.43002.430045,850
21 Dec 20232.40002.42002.39002.41002.410053,150
20 Dec 20232.45002.45002.41002.43002.430042,440
19 Dec 20232.39002.43002.39002.42002.4200129,010
18 Dec 20232.39002.41002.37002.41002.410074,230
15 Dec 20232.43002.43002.38002.39002.3900130,890
14 Dec 20232.38002.42002.38002.40002.4000124,720
13 Dec 20232.35002.37002.35002.37002.370047,790
12 Dec 20232.34002.36002.34002.36002.3600218,040
11 Dec 20232.32002.33002.31002.32002.320042,720
08 Dec 20232.33002.33002.32002.32002.320042,010
07 Dec 20232.33002.33002.30002.30002.300043,460
06 Dec 20232.28002.32002.28002.31002.310079,500
05 Dec 20232.28002.29002.26002.28002.280056,970
04 Dec 20232.30002.30002.28002.28002.280036,900
01 Dec 20232.30002.30002.27002.29002.290096,820
30 Nov 20232.27002.31002.27002.30002.300045,510
29 Nov 20232.29002.30002.27002.29002.290041,360
28 Nov 20232.28002.28002.26002.27002.270085,920
27 Nov 20232.26002.39002.26002.39002.390096,440
24 Nov 20232.27002.28002.26002.27002.270079,360
23 Nov 20232.29002.29002.26002.27002.270069,020
22 Nov 20232.27002.29002.27002.28002.280046,340
21 Nov 20232.30002.30002.26002.26002.2600125,920
20 Nov 20232.33002.33002.28002.31002.3100191,340
17 Nov 20232.32002.34002.32002.33002.330064,610
16 Nov 20232.36002.40002.35002.40002.400053,480
15 Nov 20232.37002.38002.35002.37002.3700179,490
14 Nov 20232.35002.35002.31002.35002.3500199,890
10 Nov 20232.39002.39002.33002.34002.340078,310
09 Nov 20232.37002.41002.37002.40002.400086,430
08 Nov 20232.47002.47002.35002.36002.3600114,840
07 Nov 20232.45002.47002.45002.47002.4700150,210
06 Nov 20232.47002.47002.45002.45002.4500135,450
03 Nov 20232.43002.45002.43002.45002.450040,910
02 Nov 20232.41002.43002.41002.42002.420076,600
01 Nov 20232.39002.40002.38002.40002.400068,450
31 Oct 20232.38002.39002.36002.38002.380067,000
30 Oct 20232.35002.39002.34002.39002.390040,180
27 Oct 20232.35002.36002.34002.35002.350049,850
26 Oct 20232.37002.38002.34002.37002.370076,330
25 Oct 20232.39002.40002.38002.38002.380049,100
24 Oct 20232.31002.42002.31002.42002.4200128,250
23 Oct 20232.33002.33002.30002.32002.320070,030
20 Oct 20232.35002.37002.33002.34002.340035,690
19 Oct 20232.38002.39002.35002.37002.370056,720
18 Oct 20232.39002.42002.37002.42002.420036,460
17 Oct 20232.38002.40002.37002.40002.400063,160
16 Oct 20232.38002.39002.37002.38002.380084,920
13 Oct 20232.41002.41002.37002.39002.390075,450
12 Oct 20232.43002.45002.42002.42002.420071,860
11 Oct 20232.43002.44002.42002.44002.440043,480
10 Oct 20232.40002.42002.39002.42002.420088,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...