Singapore Telecommunications Ltd (OP: SNGNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 1.630 | 1.630 | 1.630 | 0 | -0.01(-0.62%) | |
| Jul 29, 2021 | 1.640 | 1.685 | 1.640 | 1.640 | 7,400 | -0.01(-0.60%) |
| Jul 27, 2021 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.85%) | |
| Jul 26, 2021 | 1.650 | 1.650 | 1.620 | 1.620 | 1,400 | -0.01(-0.61%) |
| Jul 23, 2021 | 1.630 | 1.630 | 1.630 | 1.630 | 900 | +0.01(+0.62%) |
| Jul 21, 2021 | 1.620 | 1.620 | 1.620 | 7,513 | +0.01(+0.61%) | |
| Jul 19, 2021 | 1.610 | 1.610 | 1.610 | 0 | +0.02(+1.26%) | |
| Jul 15, 2021 | 1.590 | 1.590 | 1.590 | 0 | -0.14(-8.09%) | |
| Jul 06, 2021 | 1.730 | 1.730 | 1.730 | 1,100 | +0.04(+2.67%) | |
| Jun 29, 2021 | 1.685 | 1.685 | 1.685 | 0 | -0.02(-1.23%) | |
| Jun 28, 2021 | 1.670 | 1.706 | 1.670 | 1.706 | 3,653 | +0.01(+0.35%) |
| Jun 25, 2021 | 1.740 | 1.740 | 1.700 | 1.700 | 200 | -0.01(-0.29%) |
| Jun 23, 2021 | 1.705 | 1.705 | 1.705 | 1,541 | -0.01(-0.87%) | |
| Jun 17, 2021 | 1.720 | 1.720 | 1.720 | 0 | -0.06(-3.37%) | |
| Jun 14, 2021 | 1.780 | 1.780 | 1.780 | 0 | +0.05(+2.89%) | |
| Jun 11, 2021 | 1.750 | 1.750 | 1.730 | 1.730 | 6,402 | -0.02(-1.14%) |
| Jun 10, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 11,638 | +0.00(+0.00%) |
| Jun 09, 2021 | 1.750 | 1.750 | 1.750 | 1.750 | 144 | -0.06(-3.31%) |
| Jun 04, 2021 | 1.810 | 1.810 | 1.810 | 0 | -0.00(-0.28%) | |
| Jun 02, 2021 | 1.815 | 1.815 | 1.815 | 193 | +0.01(+0.83%) | |
| May 24, 2021 | 1.800 | 1.800 | 1.800 | 8 | +0.00(+0.00%) | |
| May 19, 2021 | 1.800 | 1.800 | 1.800 | 0 | +0.03(+1.69%) | |
| May 17, 2021 | 1.770 | 1.770 | 1.770 | 0 | +0.08(+4.73%) | |
| May 14, 2021 | 1.690 | 1.690 | 1.690 | 1.690 | 3,055 | -0.14(-7.65%) |
| May 13, 2021 | 1.805 | 1.830 | 1.800 | 1.830 | 1,343 | +0.07(+3.98%) |
| May 12, 2021 | 1.839 | 1.839 | 1.760 | 1.760 | 407,609 | -0.09(-4.86%) |
| May 11, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 2,148 | +0.02(+0.82%) |
| May 10, 2021 | 1.835 | 1.835 | 1.800 | 1.835 | 5,800 | -0.02(-0.81%) |
| May 07, 2021 | 1.850 | 1.850 | 1.850 | 1.850 | 2,900 | +0.03(+1.65%) |
| May 06, 2021 | 1.820 | 1.820 | 1.820 | 1.820 | 2,312 | +0.04(+2.25%) |
| May 05, 2021 | 1.815 | 1.815 | 1.780 | 1.780 | 800 | -0.07(-3.78%) |
| May 04, 2021 | 1.850 | 1.850 | 1.850 | 61 | +0.00(+0.00%) |
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.