Singapore markets close in 2 hours 44 minutes

Singapore Telecommunications Limited (Z77.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.4700+0.0600 (+2.49%)
As of 01:21PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20212.44002.47002.43002.47002.470038,880
07 Dec 20212.39002.43002.39002.41002.4100148,370
06 Dec 20212.39002.41002.38002.39002.390078,800
03 Dec 20212.38002.38002.37002.37002.370033,610
02 Dec 20212.38002.38002.37002.37002.370022,420
01 Dec 20212.37002.41002.36002.39002.390039,090
30 Nov 20212.41002.42002.36002.36002.360057,050
29 Nov 20212.43002.45002.40002.40002.400055,290
26 Nov 20212.46002.46002.43002.43002.430049,760
25 Nov 20212.49002.49002.46002.46002.460055,820
24 Nov 20212.48002.49002.47002.49002.490040,790
23 Nov 20212.48002.48002.47002.47002.470021,920
22 Nov 20212.49002.51002.48002.50002.500069,290
19 Nov 20212.50002.50002.47002.48002.4800107,990
18 Nov 20212.50002.51002.48002.50002.500016,310
17 Nov 20212.53002.53002.50002.50002.500062,510
16 Nov 20212.57002.58002.53002.53002.5300103,410
15 Nov 20212.57002.57002.55002.57002.570046,020
12 Nov 20212.56002.59002.56002.58002.580049,250
11 Nov 20212.55002.57002.52002.56002.560077,840
10 Nov 20212.55002.56002.53002.54002.5400106,260
09 Nov 20212.59002.59002.55002.57002.570027,550
08 Nov 20212.56002.59002.55002.57002.570043,510
05 Nov 20212.48002.55002.48002.53002.530080,100
03 Nov 20212.50002.52002.49002.49002.490061,100
02 Nov 20212.50002.52002.48002.49002.490080,930
01 Nov 20212.51002.52002.50002.51002.510064,380
29 Oct 20212.53002.54002.48002.48002.4800105,870
28 Oct 20212.55002.55002.52002.52002.5200125,870
27 Oct 20212.55002.57002.52002.55002.550050,130
26 Oct 20212.54002.55002.52002.55002.550020,420
25 Oct 20212.56002.56002.54002.54002.540077,960
22 Oct 20212.55002.57002.53002.56002.5600160,010
21 Oct 20212.54002.56002.53002.53002.530072,200
20 Oct 20212.55002.57002.53002.54002.540073,920
19 Oct 20212.55002.58002.52002.53002.530058,010
18 Oct 20212.51002.55002.49002.53002.5300114,650
15 Oct 20212.51002.52002.50002.52002.520064,200
14 Oct 20212.50002.53002.49002.51002.510066,560
13 Oct 20212.47002.50002.46002.49002.4900209,390
12 Oct 20212.49002.49002.43002.47002.470038,090
11 Oct 20212.49002.49002.47002.47002.470072,460
08 Oct 20212.46002.49002.45002.47002.470064,550
07 Oct 20212.48002.48002.46002.46002.460077,850
06 Oct 20212.43002.47002.43002.45002.450055,640
05 Oct 20212.46002.46002.40002.43002.4300103,340
04 Oct 20212.43002.47002.43002.47002.470054,770
01 Oct 20212.47002.47002.42002.43002.430072,220
30 Sep 20212.48002.48002.44002.47002.470017,000
29 Sep 20212.47002.48002.45002.46002.460077,610
28 Sep 20212.50002.50002.47002.49002.490045,920
27 Sep 20212.50002.52002.50002.50002.500085,320
24 Sep 20212.47002.52002.47002.50002.5000183,290
23 Sep 20212.46002.48002.46002.47002.470033,260
22 Sep 20212.45002.47002.43002.45002.450032,540
21 Sep 20212.43002.48002.43002.46002.4600132,630
20 Sep 20212.43002.45002.42002.43002.430090,650
17 Sep 20212.40002.44002.39002.43002.4300596,160
16 Sep 20212.39002.40002.38002.40002.4000128,020
15 Sep 20212.37002.37002.36002.36002.360039,720
14 Sep 20212.40002.40002.38002.39002.390047,200
13 Sep 20212.41002.41002.36002.37002.370032,830
10 Sep 20212.38002.41002.36002.41002.41002,105,910
09 Sep 20212.34002.38002.34002.35002.350034,270
08 Sep 20212.36002.37002.34002.34002.3400119,770
07 Sep 20212.36002.37002.35002.36002.360073,210
06 Sep 20212.38002.38002.35002.36002.360041,780
03 Sep 20212.36002.38002.35002.38002.380022,140
02 Sep 20212.36002.37002.34002.36002.360095,860
01 Sep 20212.33002.37002.33002.36002.360035,190
31 Aug 20212.36002.36002.31002.33002.3300105,860
30 Aug 20212.35002.38002.35002.36002.360082,050
27 Aug 20212.38002.38002.35002.35002.350029,470
26 Aug 20212.37002.39002.37002.37002.370068,750
25 Aug 20212.40002.41002.38002.39002.390025,800
24 Aug 20212.38002.39002.38002.38002.380079,960
23 Aug 20212.39002.41002.36002.36002.360098,520
20 Aug 20212.38002.39002.37002.38002.380017,080
19 Aug 20212.38002.38002.35002.35002.3500109,140
18 Aug 20212.40002.41002.39002.39002.390036,000
17 Aug 20212.41002.41002.37002.37002.3700108,320
16 Aug 20212.38002.42002.38002.41002.410057,380
13 Aug 20212.37002.39002.37002.38002.3800145,550
12 Aug 20212.33002.39002.33002.37002.370062,680
11 Aug 20212.33002.33002.31002.31002.310024,020
10 Aug 20212.29002.34002.29002.32002.320091,910
06 Aug 20212.28002.28002.26002.28002.2800112,430
05 Aug 20212.27002.29002.25002.29002.290015,540
04 Aug 20212.25002.30002.25002.28002.280052,170
03 Aug 20212.27002.27002.25002.26002.260078,120
02 Aug 20212.28002.28002.25002.27002.270066,790
30 Jul 20212.29002.30002.27002.27002.270092,570
29 Jul 20212.24002.29002.22002.27002.2700137,410
28 Jul 20212.22002.26002.22002.22002.2200106,110
27 Jul 20212.23002.25002.22002.22002.220037,280
26 Jul 20212.24002.25002.22002.22002.220093,400
23 Jul 20212.26002.26002.24002.24002.2400109,550
22 Jul 20212.23002.27002.22002.26002.260032,860
21 Jul 20212.24002.26002.22002.23002.230097,800
19 Jul 20212.26002.26002.24002.24002.240059,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...