U.S. Markets closed

Singapore Telecommunications Limited (Z74.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.4700+0.0300 (+1.23%)
At close: 5:11PM SGT
Show:
Historical Prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021------
Sep 21, 20212.44002.48002.43002.47002.470075,406,900
Sep 20, 20212.42002.47002.42002.44002.440043,205,600
Sep 17, 20212.40002.45002.39002.43002.430065,171,100
Sep 16, 20212.39002.41002.39002.40002.400030,200,200
Sep 15, 20212.38002.39002.36002.38002.380017,991,500
Sep 14, 20212.39002.41002.39002.40002.400019,627,800
Sep 13, 20212.39002.40002.36002.39002.390016,915,700
Sep 10, 20212.37002.42002.37002.40002.400052,768,200
Sep 09, 20212.35002.38002.34002.37002.370027,273,200
Sep 08, 20212.37002.37002.35002.35002.350017,310,600
Sep 07, 20212.37002.38002.36002.38002.380011,522,200
Sep 06, 20212.37002.38002.35002.38002.380013,868,100
Sep 03, 20212.38002.39002.36002.38002.380015,426,400
Sep 02, 20212.36002.38002.35002.37002.370022,819,400
Sep 01, 2021------
Aug 31, 20212.35002.35002.31002.32002.320065,612,300
Aug 30, 20212.35002.38002.35002.36002.360021,424,700
Aug 27, 20212.37002.37002.35002.36002.360023,148,000
Aug 26, 20212.38002.40002.37002.38002.380013,031,700
Aug 25, 20212.39002.41002.38002.38002.380014,866,300
Aug 24, 20212.38002.40002.38002.39002.390019,623,700
Aug 23, 20212.40002.42002.36002.36002.360034,851,800
Aug 20, 20212.38002.40002.38002.39002.390028,809,400
Aug 19, 20212.38002.40002.35002.37002.370037,155,800
Aug 18, 20212.39002.43002.38002.40002.400022,404,800
Aug 17, 20212.40002.41002.38002.38002.380025,759,900
Aug 16, 20212.38002.43002.37002.40002.400030,773,500
Aug 13, 20212.38002.40002.38002.39002.390032,248,900
Aug 12, 20212.33002.40002.33002.37002.370063,690,700
Aug 11, 20212.34002.34002.31002.31002.310015,311,000
Aug 10, 20212.29002.34002.29002.33002.330046,518,900
Aug 06, 20212.27002.28002.27002.28002.28007,996,500
Aug 05, 20212.27002.29002.26002.28002.280013,608,800
Aug 04, 20212.26002.29002.25002.27002.270021,587,500
Aug 04, 20210.024 Dividend
Aug 03, 20212.28002.28002.25002.27002.246013,022,800
Aug 02, 20212.28002.29002.26002.28002.255913,342,800
Jul 30, 20212.27002.30002.27002.27002.246034,752,400
Jul 29, 20212.25002.29002.23002.28002.255934,729,300
Jul 28, 20212.24002.26002.21002.23002.206436,089,300
Jul 27, 20212.24002.25002.22002.23002.206415,455,300
Jul 26, 20212.24002.25002.22002.23002.206413,625,600
Jul 23, 20212.25002.26002.24002.25002.226215,783,800
Jul 22, 20212.24002.27002.23002.26002.236121,616,000
Jul 21, 20212.26002.27002.22002.23002.206437,086,900
Jul 19, 20212.25002.27002.24002.24002.216324,089,000
Jul 16, 20212.28002.29002.26002.27002.246011,173,000
Jul 15, 20212.29002.29002.25002.27002.246022,456,200
Jul 14, 20212.29002.31002.28002.29002.265820,706,900
Jul 13, 20212.29002.31002.27002.29002.265820,825,600
Jul 12, 20212.28002.29002.27002.28002.255911,503,200
Jul 09, 20212.25002.26002.24002.26002.236119,098,200
Jul 08, 20212.26002.27002.24002.25002.226226,996,200
Jul 07, 20212.31002.31002.26002.26002.236139,300,000
Jul 06, 20212.27002.31002.27002.30002.275737,068,300
Jul 05, 20212.27002.29002.26002.27002.246020,758,700
Jul 02, 20212.28002.28002.26002.27002.246018,505,100
Jul 01, 20212.29002.31002.28002.28002.255921,485,900
Jun 30, 20212.29002.31002.28002.29002.265826,128,800
Jun 29, 20212.30002.31002.28002.28002.255938,877,200
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20212.30002.32002.29002.30002.275715,631,000
Jun 21, 20212.30002.31002.28002.29002.265839,979,700
Jun 18, 20212.30002.33002.30002.31002.285624,822,200
Jun 17, 20212.30002.32002.30002.31002.285625,261,300
Jun 16, 20212.36002.37002.31002.31002.285648,024,200
Jun 15, 20212.33002.38002.32002.36002.335038,515,300
Jun 14, 20212.32002.34002.31002.33002.305425,792,200
Jun 11, 20212.33002.34002.32002.32002.295545,290,000
Jun 10, 20212.34002.36002.33002.33002.305424,620,600
Jun 09, 20212.35002.37002.33002.34002.315356,075,700
Jun 08, 20212.37002.38002.35002.37002.344940,378,100
Jun 07, 20212.39002.39002.36002.37002.344942,040,400
Jun 04, 20212.39002.40002.38002.38002.354822,467,000
Jun 03, 20212.40002.41002.39002.40002.374624,079,200
Jun 02, 20212.43002.43002.40002.40002.374631,958,900
Jun 01, 20212.42002.44002.41002.43002.404334,651,600
May 31, 20212.42002.43002.40002.41002.384525,084,200
May 28, 20212.48002.48002.40002.42002.394444,418,673
May 27, 20212.41002.47002.38002.45002.424192,400,900
May 25, 20212.45002.47002.44002.46002.434026,346,100
May 24, 20212.45002.47002.43002.44002.414215,669,000
May 21, 20212.45002.45002.41002.43002.404320,905,600
May 20, 20212.41002.45002.41002.42002.394426,778,000
May 19, 20212.41002.43002.40002.41002.384525,015,600
May 18, 20212.37002.45002.37002.41002.384540,711,400
May 17, 20212.32002.38002.30002.37002.344934,206,000
May 14, 20212.36002.38002.31002.32002.295571,641,600
May 12, 20212.40002.42002.39002.41002.384536,555,200
May 11, 20212.41002.42002.40002.42002.394433,836,600
May 10, 20212.45002.46002.43002.44002.414217,872,400
May 07, 20212.45002.46002.43002.45002.424110,889,100
May 06, 20212.43002.46002.42002.45002.424129,864,300
May 05, 20212.44002.44002.40002.41002.384538,771,800
May 04, 20212.47002.47002.44002.45002.424119,843,600
May 03, 20212.50002.51002.45002.46002.434039,094,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...