Singapore Telecommunications Ltd (OP: SNGNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2013 | 3.060 | 3.060 | 3.030 | 3.030 | 23,800 | -0.04(-1.43%) |
| Oct 30, 2013 | 3.070 | 3.074 | 3.070 | 3.074 | 1,700 | +0.05(+1.79%) |
| Oct 29, 2013 | 3.028 | 3.028 | 3.020 | 3.020 | 92,500 | +0.02(+0.67%) |
| Oct 25, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Oct 24, 2013 | 3.040 | 3.040 | 3.000 | 3.000 | 12,500 | +0.00(+0.00%) |
| Oct 23, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 3,951 | +0.05(+1.69%) |
| Oct 21, 2013 | 2.950 | 2.950 | 2.950 | 0 | -0.04(-1.34%) | |
| Oct 14, 2013 | 2.990 | 2.990 | 2.990 | 4,000 | +0.00(+0.00%) | |
| Oct 10, 2013 | 2.990 | 2.990 | 2.990 | 10,000 | +0.00(+0.00%) | |
| Oct 09, 2013 | 2.990 | 2.990 | 2.990 | 2.990 | 2,000 | -0.01(-0.33%) |
| Oct 08, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 1,200 | +0.01(+0.33%) |
| Oct 03, 2013 | 2.990 | 2.990 | 2.990 | 0 | +0.04(+1.36%) | |
| Oct 01, 2013 | 2.950 | 2.950 | 2.950 | 0 | -0.04(-1.34%) | |
| Sep 27, 2013 | 2.996 | 2.996 | 2.990 | 2.990 | 1,882 | +0.02(+0.67%) |
| Sep 26, 2013 | 2.970 | 2.970 | 2.970 | 2.970 | 5,000 | -0.06(-1.87%) |
| Sep 20, 2013 | 3.026 | 3.026 | 3.026 | 3.026 | 0 | -0.00(-0.12%) |
| Sep 19, 2013 | 3.030 | 3.030 | 3.030 | 3.030 | 2,000 | +0.07(+2.36%) |
| Sep 18, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 224,316 | +0.05(+1.72%) |
| Sep 16, 2013 | 2.910 | 2.910 | 2.910 | 0 | +0.08(+2.83%) | |
| Sep 13, 2013 | 2.820 | 2.830 | 2.820 | 2.830 | 1,542 | -0.03(-1.06%) |
| Sep 11, 2013 | 2.860 | 2.860 | 2.860 | 0 | +0.02(+0.72%) | |
| Sep 10, 2013 | 2.830 | 2.840 | 2.820 | 2.840 | 15,700 | +0.11(+4.03%) |
| Sep 05, 2013 | 2.730 | 2.730 | 2.730 | 0 | +0.02(+0.74%) | |
| Sep 04, 2013 | 2.720 | 2.720 | 2.710 | 2.710 | 1,300 | -0.01(-0.37%) |
| Sep 03, 2013 | 2.720 | 2.720 | 2.720 | 2.720 | 127,749 | -0.04(-1.45%) |
| Aug 30, 2013 | 2.753 | 2.760 | 2.753 | 2.760 | 13,146 | +0.02(+0.73%) |
| Aug 29, 2013 | 2.740 | 2.740 | 2.740 | 2.740 | 1,170 | +0.02(+0.85%) |
| Aug 27, 2013 | 2.717 | 2.717 | 2.717 | 0 | -0.17(-5.99%) | |
| Aug 20, 2013 | 2.890 | 2.890 | 2.890 | 0 | -0.03(-1.03%) | |
| Aug 16, 2013 | 2.920 | 2.920 | 2.920 | 0 | -0.08(-2.67%) | |
| Aug 12, 2013 | 3.000 | 3.000 | 3.000 | 0 | -0.05(-1.64%) | |
| Aug 08, 2013 | 3.050 | 3.050 | 3.050 | 0 | +0.03(+0.99%) | |
| Aug 07, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 2,000 | +0.03(+1.00%) |
| Aug 06, 2013 | 2.990 | 2.990 | 2.990 | 2.990 | 10,000 | -0.08(-2.61%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.