Singapore markets closed

Singapore Telecommunications Limited (Z77.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.6600-0.0100 (-0.37%)
At close: 05:04PM SGT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 20222.65002.70002.65002.69002.6900105,730
06 Sept 20222.63002.68002.63002.67002.670014,930
05 Sept 20222.61002.63002.60002.63002.630054,980
02 Sept 20222.63002.63002.60002.61002.610031,500
01 Sept 20222.63002.63002.61002.62002.620060,980
31 Aug 20222.63002.63002.61002.63002.630070,010
30 Aug 20222.65002.68002.65002.66002.660071,260
29 Aug 20222.64002.64002.62002.64002.640049,450
26 Aug 20222.68002.69002.65002.65002.650045,780
25 Aug 20222.68002.68002.65002.66002.660051,800
24 Aug 20222.65002.65002.61002.62002.620058,620
23 Aug 20222.66002.66002.62002.62002.6200113,070
22 Aug 20222.65002.67002.64002.65002.650052,730
19 Aug 20222.69002.70002.66002.66002.660041,290
18 Aug 20222.67002.70002.67002.69002.690050,330
17 Aug 20222.71002.72002.67002.67002.670067,530
16 Aug 20222.67002.71002.64002.70002.700082,600
15 Aug 20222.62002.65002.62002.65002.650075,570
12 Aug 20222.63002.64002.62002.63002.630062,880
11 Aug 20222.67002.67002.62002.64002.640078,730
10 Aug 20222.63002.65002.62002.62002.620050,140
08 Aug 20222.64002.64002.61002.61002.610033,970
05 Aug 20222.57002.65002.57002.65002.650039,560
04 Aug 20222.58002.58002.53002.56002.560045,860
03 Aug 20222.59002.59002.56002.56002.560042,490
02 Aug 20222.63002.63002.60002.62002.620083,560
01 Aug 20222.61002.65002.61002.63002.630031,880
29 Jul 20222.61002.62002.60002.60002.600049,580
28 Jul 20222.64002.64002.61002.64002.640065,920
27 Jul 20222.63002.65002.61002.64002.640042,010
26 Jul 20222.63002.64002.61002.63002.630069,390
25 Jul 20222.65002.65002.61002.61002.610054,670
22 Jul 20222.68002.68002.64002.67002.670050,120
21 Jul 20222.67002.68002.65002.67002.670055,980
20 Jul 20222.66002.67002.65002.65002.650062,730
19 Jul 20222.64002.65002.63002.65002.650072,910
18 Jul 20222.65002.66002.63002.65002.650049,460
15 Jul 20222.60002.65002.60002.65002.650078,860
14 Jul 20222.62002.62002.60002.60002.600072,280
13 Jul 20222.65002.65002.62002.63002.6300186,660
12 Jul 20222.65002.66002.63002.63002.630081,870
08 Jul 20222.66002.66002.62002.64002.6400138,020
07 Jul 20222.60002.64002.58002.64002.640060,230
06 Jul 20222.56002.60002.54002.59002.590055,600
05 Jul 20222.59002.59002.56002.56002.560051,650
04 Jul 20222.55002.57002.54002.57002.570058,960
01 Jul 20222.55002.57002.53002.55002.550041,980
30 Jun 20222.57002.57002.53002.53002.530048,920
29 Jun 20222.58002.58002.54002.54002.540030,950
28 Jun 20222.59002.59002.56002.57002.570056,250
27 Jun 20222.57002.61002.56002.59002.590044,970
24 Jun 20222.55002.58002.54002.58002.580026,300
23 Jun 20222.53002.56002.52002.52002.520038,810
22 Jun 20222.53002.53002.51002.52002.520074,560
21 Jun 20222.51002.57002.51002.56002.560059,980
20 Jun 20222.47002.51002.46002.50002.500030,810
17 Jun 20222.48002.48002.45002.46002.460037,010
16 Jun 20222.50002.50002.47002.47002.470050,670
15 Jun 20222.54002.54002.51002.51002.510075,310
14 Jun 20222.54002.54002.51002.52002.520078,730
13 Jun 20222.52002.55002.52002.54002.540046,940
10 Jun 20222.52002.54002.51002.51002.510035,240
09 Jun 20222.54002.54002.51002.52002.520032,840
08 Jun 20222.57002.57002.54002.54002.540069,160
07 Jun 20222.58002.58002.55002.57002.570060,430
06 Jun 20222.57002.58002.56002.57002.570074,190
03 Jun 20222.60002.60002.57002.58002.580063,670
02 Jun 20222.59002.62002.58002.60002.600073,360
01 Jun 20222.60002.62002.59002.61002.610063,040
31 May 20222.64002.64002.57002.57002.570094,550
30 May 20222.67002.68002.63002.63002.630049,110
27 May 20222.73002.73002.66002.68002.680087,480
26 May 20222.68002.75002.67002.73002.730071,880
25 May 20222.67002.67002.63002.65002.650058,990
24 May 20222.67002.68002.64002.66002.660057,600
23 May 20222.68002.69002.66002.68002.680060,020
20 May 20222.70002.71002.66002.69002.690041,470
19 May 20222.70002.72002.66002.72002.720070,270
18 May 20222.74002.74002.70002.74002.740075,740
17 May 20222.77002.77002.72002.72002.720090,890
13 May 20222.82002.84002.74002.74002.740061,010
12 May 20222.82002.87002.82002.82002.8200116,960
11 May 20222.82002.85002.81002.82002.820085,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...