Z74.SI - Singapore Telecommunications Limited

SES - SES Delayed Price. Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20202.50002.51002.45002.45002.450040,923,800
Jul 30, 20202.56002.56002.45002.48002.480080,430,700
Jul 29, 20202.52002.53002.50002.50002.500020,597,400
Jul 28, 20202.52002.55002.51002.51002.510025,296,900
Jul 27, 20202.48002.52002.48002.50002.500018,953,000
Jul 24, 20202.50002.51002.48002.48002.480019,180,500
Jul 23, 20202.49002.52002.47002.51002.510017,668,700
Jul 22, 20202.52002.53002.48002.48002.480037,518,500
Jul 21, 20202.54002.56002.53002.54002.540022,721,700
Jul 20, 20202.51002.54002.49002.53002.530017,331,800
Jul 17, 20202.51002.53002.50002.51002.510023,591,500
Jul 16, 20202.54002.55002.49002.50002.500024,802,900
Jul 15, 20202.54002.56002.53002.54002.540027,706,843
Jul 14, 20202.50002.53002.49002.52002.520017,412,800
Jul 13, 20202.51002.54002.50002.50002.500017,378,200
Jul 09, 20202.52002.54002.51002.51002.510018,495,400
Jul 08, 20202.52002.53002.51002.52002.520021,944,900
Jul 07, 20202.55002.56002.51002.51002.510020,940,300
Jul 06, 20202.53002.56002.52002.54002.540013,925,300
Jul 03, 20202.50002.53002.50002.53002.530013,799,400
Jul 02, 20202.46002.51002.45002.51002.510023,481,800
Jul 01, 20202.48002.49002.46002.47002.470011,823,300
Jun 30, 20202.45002.49002.45002.46002.460035,179,700
Jun 29, 20202.47002.49002.45002.45002.450016,817,000
Jun 26, 20202.48002.50002.47002.49002.490026,651,800
Jun 25, 20202.50002.53002.48002.48002.480033,848,700
Jun 24, 20202.52002.55002.48002.53002.530034,030,200
Jun 23, 20202.51002.52002.50002.52002.520028,606,100
Jun 22, 20202.52002.53002.50002.50002.500027,428,500
Jun 19, 20202.55002.57002.51002.52002.520076,096,500
Jun 18, 20202.56002.58002.55002.57002.570024,724,800
Jun 17, 20202.55002.58002.53002.58002.580035,390,700
Jun 16, 20202.56002.60002.55002.57002.570032,671,900
Jun 15, 20202.54002.57002.52002.52002.520038,036,600
Jun 12, 20202.52002.57002.51002.55002.550044,365,600
Jun 11, 20202.65002.66002.56002.57002.570055,825,800
Jun 10, 20202.67002.68002.65002.65002.650033,432,800
Jun 09, 20202.65002.69002.64002.67002.670045,318,900
Jun 08, 20202.65002.67002.63002.64002.640029,135,100
Jun 05, 20202.65002.66002.61002.63002.630036,545,000
Jun 04, 20202.60002.66002.58002.58002.580051,156,700
Jun 03, 20202.54002.58002.53002.57002.570070,518,801
Jun 02, 20202.52002.54002.51002.54002.540031,405,500
Jun 01, 20202.49002.55002.48002.52002.520039,848,400
May 29, 20202.47002.50002.46002.49002.490071,375,200
May 28, 20202.57002.57002.50002.51002.510084,714,300
May 27, 20202.64002.66002.62002.62002.620034,683,200
May 26, 20202.67002.68002.65002.66002.660023,086,100
May 22, 20202.66002.67002.63002.64002.640036,149,600
May 21, 20202.69002.71002.66002.68002.680029,501,400
May 20, 20202.71002.73002.67002.67002.670023,798,400
May 19, 20202.71002.74002.70002.70002.700030,595,800
May 18, 20202.66002.68002.66002.67002.670015,408,900
May 15, 20202.69002.70002.65002.66002.660019,992,200
May 14, 20202.70002.70002.66002.66002.660026,497,700
May 13, 20202.73002.73002.70002.70002.700024,164,200
May 12, 20202.73002.75002.72002.74002.740015,255,000
May 11, 20202.72002.75002.72002.75002.750036,480,500
May 08, 20202.73002.75002.71002.72002.720029,167,200
May 06, 20202.73002.78002.72002.75002.750029,072,900
May 05, 20202.74002.77002.73002.73002.730018,940,300
May 04, 20202.75002.76002.71002.72002.720039,980,700
Apr 30, 20202.80002.85002.79002.83002.830092,924,000
Apr 29, 20202.79002.84002.77002.80002.800039,795,300
Apr 28, 20202.77002.80002.73002.80002.800033,412,300
Apr 27, 20202.74002.78002.72002.77002.770022,809,200
Apr 24, 20202.72002.73002.69002.70002.700026,959,700
Apr 23, 20202.75002.77002.73002.75002.750020,330,700
Apr 22, 20202.72002.76002.70002.76002.760030,906,600
Apr 21, 20202.78002.80002.75002.75002.750037,818,500
Apr 20, 20202.77002.80002.76002.77002.770025,006,000
Apr 17, 20202.83002.84002.75002.76002.760024,905,500
Apr 16, 20202.79002.82002.77002.77002.770030,417,200
Apr 15, 20202.82002.86002.80002.80002.800052,604,700
Apr 14, 20202.77002.85002.75002.82002.820042,037,500
Apr 13, 20202.71002.75002.68002.74002.740024,746,400
Apr 09, 20202.66002.72002.66002.71002.710039,186,700
Apr 08, 20202.62002.67002.60002.61002.610037,702,900
Apr 07, 20202.63002.68002.61002.67002.670053,399,900
Apr 06, 20202.63002.63002.58002.61002.610030,484,000
Apr 03, 20202.62002.63002.53002.58002.580038,325,600
Apr 02, 20202.51002.62002.49002.62002.620045,714,000
Apr 01, 20202.51002.54002.48002.52002.520031,321,500
Mar 31, 20202.50002.55002.49002.54002.540056,381,700
Mar 30, 20202.54002.54002.41002.42002.420055,855,900
Mar 27, 20202.59002.61002.54002.57002.570050,787,700
Mar 26, 20202.61002.61002.47002.52002.520058,147,276
Mar 25, 20202.59002.60002.44002.60002.600065,931,000
Mar 24, 20202.39002.50002.37002.47002.470058,062,895
Mar 23, 20202.26002.31002.19002.28002.280049,954,400
Mar 20, 20202.37002.43002.34002.41002.410061,008,000
Mar 19, 20202.47002.48002.35002.36002.360061,003,700
Mar 18, 20202.49002.49002.49002.49002.4900-
Mar 17, 20202.51002.57002.48002.49002.490070,142,600
Mar 16, 20202.55002.61002.54002.54002.540045,743,400
Mar 13, 20202.61002.73002.56002.64002.640084,858,900
Mar 12, 20202.81002.82002.73002.74002.740042,413,400
Mar 11, 20202.87002.89002.82002.82002.820038,531,700
Mar 10, 20202.79002.91002.77002.88002.880052,304,500
Mar 09, 20202.90002.91002.81002.81002.810041,319,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...