Z74.SI - Singapore Telecommunications Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20193.35003.37003.34003.36003.360014,126,300
Dec 10, 20193.42003.42003.34003.35003.350045,166,600
Dec 09, 20193.43003.45003.42003.43003.430022,384,600
Dec 06, 20193.42003.43003.39003.43003.430020,854,200
Dec 05, 20193.40003.42003.39003.41003.41007,864,300
Dec 04, 20193.40003.43003.38003.40003.400045,716,230
Dec 03, 20193.46003.46003.39003.42003.420041,887,700
Dec 02, 20193.40003.48003.40003.46003.460052,744,900
Nov 29, 20193.36003.38003.35003.38003.380040,458,300
Nov 28, 20193.33003.35003.32003.34003.340015,612,500
Nov 27, 20193.29003.34003.29003.31003.310033,453,358
Nov 26, 20193.31003.32003.25003.28003.280047,760,958
Nov 25, 20193.33003.34003.31003.32003.320013,949,000
Nov 22, 20193.31003.33003.29003.33003.330026,522,600
Nov 21, 20193.27003.34003.26003.26003.260033,287,400
Nov 20, 20193.20003.32003.19003.27003.270042,304,300
Nov 19, 20193.22003.25003.19003.19003.190033,259,200
Nov 18, 20193.19003.23003.19003.22003.220024,014,600
Nov 15, 20193.22003.24003.17003.18003.180044,740,000
Nov 14, 20193.27003.30003.27003.30003.300016,620,200
Nov 13, 20193.32003.33003.26003.29003.290025,109,400
Nov 12, 20193.35003.35003.33003.35003.350011,239,600
Nov 11, 20193.34003.35003.32003.34003.340012,698,450
Nov 08, 20193.33003.35003.32003.35003.350014,772,400
Nov 07, 20193.32003.35003.31003.35003.350018,177,900
Nov 06, 20193.29003.32003.28003.32003.320020,585,000
Nov 05, 20193.30003.34003.29003.30003.300024,718,800
Nov 04, 20193.30003.31003.27003.30003.300018,606,800
Nov 01, 20193.29003.32003.28003.31003.310016,367,300
Oct 31, 20193.29003.32003.28003.30003.300031,816,966
Oct 30, 20193.24003.27003.23003.26003.260021,389,800
Oct 29, 20193.30003.30003.25003.26003.260029,357,200
Oct 25, 20193.24003.28003.23003.27003.270013,355,000
Oct 24, 20193.25003.30003.23003.24003.240056,429,600
Oct 23, 20193.26003.26003.22003.23003.230022,210,200
Oct 22, 20193.24003.29003.23003.26003.260030,061,600
Oct 21, 20193.16003.23003.15003.22003.220030,172,400
Oct 18, 20193.17003.17003.13003.15003.150010,642,700
Oct 17, 20193.18003.18003.14003.16003.160014,748,900
Oct 16, 20193.16003.18003.15003.17003.170014,344,700
Oct 15, 20193.15003.17003.14003.17003.170012,285,000
Oct 14, 20193.14003.16003.14003.16003.16009,452,400
Oct 11, 20193.14003.16003.11003.16003.160013,482,700
Oct 10, 20193.12003.16003.12003.15003.150015,304,400
Oct 09, 20193.16003.18003.14003.14003.140017,149,400
Oct 08, 20193.17003.18003.14003.17003.170018,582,800
Oct 07, 20193.12003.17003.11003.17003.170022,688,600
Oct 04, 20193.13003.14003.08003.10003.100018,920,500
Oct 03, 20193.12003.15003.11003.13003.130014,455,100
Oct 02, 20193.13003.14003.11003.13003.130021,756,600
Oct 01, 20193.10003.15003.10003.13003.130012,891,300
Sep 30, 20193.10003.11003.08003.10003.100027,816,800
Sep 27, 20193.13003.14003.11003.12003.120015,786,200
Sep 26, 20193.15003.16003.13003.13003.130013,238,300
Sep 25, 20193.17003.20003.15003.16003.160014,429,800
Sep 24, 20193.19003.20003.17003.18003.180012,363,000
Sep 23, 20193.17003.20003.16003.17003.17009,334,700
Sep 20, 20193.18003.20003.16003.17003.170024,688,200
Sep 19, 20193.20003.20003.17003.18003.180011,717,000
Sep 18, 20193.18003.20003.17003.18003.180011,196,900
Sep 17, 20193.19003.21003.18003.18003.180014,602,100
Sep 16, 20193.19003.21003.19003.21003.21009,849,000
Sep 13, 20193.21003.23003.20003.21003.210012,623,000
Sep 12, 20193.25003.26003.20003.21003.210012,368,600
Sep 11, 20193.22003.23003.18003.22003.220024,164,900
Sep 10, 20193.23003.25003.19003.23003.230017,642,800
Sep 09, 20193.20003.22003.19003.22003.22009,064,800
Sep 06, 20193.21003.22003.19003.20003.200011,192,900
Sep 05, 20193.23003.24003.19003.21003.210022,013,300
Sep 04, 20193.14003.22003.13003.20003.200035,140,600
Sep 03, 20193.12003.15003.12003.15003.150010,824,500
Sep 02, 20193.14003.16003.11003.14003.140013,513,900
Aug 30, 20193.14003.17003.13003.17003.170031,697,600
Aug 29, 20193.14003.15003.10003.15003.150034,872,860
Aug 28, 20193.19003.21003.14003.15003.150033,401,500
Aug 27, 20193.15003.22003.14003.20003.200032,434,600
Aug 26, 20193.20003.21003.15003.16003.160030,499,500
Aug 23, 20193.24003.27003.22003.25003.250017,839,900
Aug 22, 20193.19003.26003.19003.24003.240025,018,500
Aug 21, 20193.20003.22003.19003.19003.190014,576,800
Aug 20, 20193.19003.24003.18003.22003.220014,133,600
Aug 19, 20193.20003.21003.18003.19003.19009,990,500
Aug 16, 20193.24003.25003.19003.21003.210020,677,700
Aug 15, 20193.14003.25003.13003.23003.230043,225,200
Aug 14, 20193.20003.20003.12003.16003.160040,063,700
Aug 13, 20193.26003.26003.17003.18003.180037,500,400
Aug 08, 20193.25003.27003.23003.26003.260018,908,700
Aug 07, 20193.29003.31003.25003.29003.290024,646,100
Aug 06, 20193.27003.32003.26003.31003.310031,284,800
Aug 05, 20193.34003.35003.30003.30003.300013,085,300
Aug 02, 20193.34003.35003.33003.35003.350023,734,400
Aug 01, 20193.32003.36003.31003.36003.360020,350,753
Jul 31, 20193.36003.37003.31003.33003.330041,616,100
Jul 30, 20193.28003.40003.28003.37003.370047,268,850
Jul 29, 20193.30003.31003.29003.30003.300017,355,700
Jul 26, 20193.35003.35003.29003.30003.300030,803,000
Jul 26, 20190.107 Dividend
Jul 25, 20193.47003.47003.43003.47003.363028,791,500
Jul 24, 20193.52003.52003.45003.46003.353352,272,800
Jul 23, 20193.53003.54003.51003.52003.411527,333,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...