Singapore markets closed

Singapore Telecommunications Limited (Z77.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.7300+0.0800 (+3.02%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
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
10 May 20222.73002.81002.72002.81002.810090,540
09 May 20222.76002.78002.74002.74002.740065,070
06 May 20222.73002.74002.71002.73002.730044,360
05 May 20222.74002.76002.73002.76002.760082,800
04 May 20222.75002.76002.73002.74002.740033,190
29 Apr 20222.77002.79002.76002.77002.770049,590
28 Apr 20222.78002.80002.77002.79002.790083,470
27 Apr 20222.77002.78002.74002.78002.780065,360
26 Apr 20222.70002.78002.70002.78002.7800169,800
25 Apr 20222.64002.70002.63002.69002.6900120,480
22 Apr 20222.63002.67002.62002.66002.6600109,900
21 Apr 20222.60002.66002.60002.65002.650057,280
20 Apr 20222.60002.61002.59002.59002.590067,270
19 Apr 20222.60002.61002.58002.58002.580031,860
18 Apr 20222.61002.61002.58002.59002.590067,620
14 Apr 20222.63002.63002.60002.61002.610067,420
13 Apr 20222.65002.65002.61002.61002.610049,370
12 Apr 20222.61002.64002.60002.61002.610088,380
11 Apr 20222.64002.64002.61002.63002.630070,660
08 Apr 20222.64002.64002.62002.64002.640025,770
07 Apr 20222.65002.65002.62002.65002.650039,820
06 Apr 20222.64002.66002.63002.66002.660048,680
05 Apr 20222.65002.66002.63002.64002.640079,160
04 Apr 20222.67002.67002.63002.64002.640034,990
01 Apr 20222.64002.66002.63002.63002.630026,100
31 Mar 20222.66002.68002.65002.65002.650096,140
30 Mar 20222.64002.66002.62002.66002.660036,880
29 Mar 20222.66002.66002.61002.63002.630068,020
28 Mar 20222.65002.65002.62002.65002.650051,250
25 Mar 20222.61002.65002.61002.65002.6500108,800
24 Mar 20222.58002.62002.58002.61002.610056,270
23 Mar 20222.58002.58002.56002.56002.560050,040
22 Mar 20222.59002.60002.58002.58002.580031,070
21 Mar 20222.58002.59002.56002.58002.580098,710
18 Mar 20222.56002.58002.55002.58002.580037,710
17 Mar 20222.57002.57002.54002.56002.560085,660
16 Mar 20222.55002.56002.53002.55002.550040,340
15 Mar 20222.54002.54002.52002.52002.520041,170
14 Mar 20222.60002.60002.53002.55002.550059,360
11 Mar 20222.56002.60002.54002.60002.600075,590
10 Mar 20222.53002.56002.53002.56002.560024,960
09 Mar 20222.50002.53002.49002.52002.520051,820
08 Mar 20222.51002.52002.48002.49002.490045,830
07 Mar 20222.52002.53002.48002.50002.500069,810
04 Mar 20222.52002.53002.48002.50002.500079,320
03 Mar 20222.53002.55002.52002.54002.540017,200
02 Mar 20222.53002.55002.53002.53002.530062,270
01 Mar 20222.54002.58002.53002.53002.530020,550
28 Feb 20222.59002.59002.51002.51002.510072,000
25 Feb 20222.54002.60002.54002.59002.5900108,910
24 Feb 20222.56002.57002.48002.52002.520081,300
23 Feb 20222.56002.58002.54002.56002.560050,910
22 Feb 20222.58002.60002.56002.56002.560039,790
21 Feb 20222.55002.59002.55002.58002.580060,560
18 Feb 20222.56002.57002.55002.55002.550021,400
17 Feb 20222.56002.56002.54002.56002.560058,080
16 Feb 20222.55002.55002.53002.54002.540045,820
15 Feb 20222.56002.57002.54002.57002.5700128,040
14 Feb 20222.54002.54002.51002.53002.530036,430
11 Feb 20222.54002.55002.53002.53002.530049,210
10 Feb 20222.56002.57002.54002.56002.560098,320
09 Feb 20222.54002.56002.54002.56002.560041,920
08 Feb 20222.54002.55002.53002.54002.540071,400
07 Feb 20222.52002.54002.52002.53002.530075,720
04 Feb 20222.51002.52002.49002.50002.500061,890
03 Feb 20222.48002.51002.48002.49002.490097,800
31 Jan 20222.47002.48002.45002.46002.460026,460
28 Jan 20222.50002.50002.45002.46002.460061,970
27 Jan 20222.44002.50002.44002.50002.500011,670
26 Jan 20222.47002.50002.46002.48002.480049,940
25 Jan 20222.50002.50002.43002.46002.460049,440
24 Jan 20222.47002.49002.46002.49002.490053,520
21 Jan 20222.46002.48002.45002.48002.480031,740
20 Jan 20222.47002.48002.45002.47002.470058,830
19 Jan 20222.46002.48002.45002.45002.450057,750
18 Jan 20222.49002.49002.45002.46002.460037,700
17 Jan 20222.45002.49002.45002.48002.4800109,620
14 Jan 20222.43002.46002.42002.44002.440025,660
13 Jan 20222.44002.44002.40002.40002.400068,470
12 Jan 20222.44002.44002.40002.41002.410026,800
11 Jan 20222.34002.44002.34002.44002.440087,340
10 Jan 20222.31002.34002.31002.33002.330085,000
07 Jan 20222.35002.35002.31002.31002.310017,150
06 Jan 20222.31002.34002.31002.33002.330038,110
05 Jan 20222.33002.34002.31002.34002.340073,870
04 Jan 20222.33002.35002.32002.32002.320057,200
03 Jan 20222.33002.34002.32002.32002.320066,630
31 Dec 20212.33002.33002.32002.32002.320013,660
30 Dec 20212.33002.34002.32002.33002.330010,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...