Singapore Telecommunications Ltd (OP: SNGNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2013 | 3.120 | 3.120 | 3.120 | 0 | +0.04(+1.13%) | |
| Jul 26, 2013 | 3.085 | 3.085 | 3.085 | 0 | +0.00(+0.16%) | |
| Jul 22, 2013 | 3.080 | 3.080 | 3.080 | 4,000 | +0.08(+2.84%) | |
| Jul 18, 2013 | 2.995 | 2.995 | 2.995 | 0 | -0.00(-0.17%) | |
| Jul 17, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 1,100 | -0.04(-1.32%) |
| Jul 16, 2013 | 3.050 | 3.050 | 3.040 | 3.040 | 46,291 | +0.00(+0.00%) |
| Jul 15, 2013 | 3.040 | 3.040 | 3.040 | 3.040 | 8,000 | -0.01(-0.33%) |
| Jul 12, 2013 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.07(-2.24%) |
| Jul 11, 2013 | 3.010 | 3.120 | 3.010 | 3.120 | 20,600 | +0.17(+5.76%) |
| Jul 10, 2013 | 2.950 | 2.950 | 2.950 | 2.950 | 200 | +0.04(+1.37%) |
| Jul 09, 2013 | 2.910 | 2.910 | 2.910 | 2.910 | 1,645 | +0.02(+0.69%) |
| Jul 03, 2013 | 2.890 | 2.890 | 2.890 | 2.890 | 0 | -0.08(-2.69%) |
| Jul 02, 2013 | 2.960 | 2.970 | 2.960 | 2.970 | 5,800 | +0.02(+0.68%) |
| Jul 01, 2013 | 2.940 | 2.950 | 2.940 | 2.950 | 1,800 | +0.11(+3.87%) |
| Jun 26, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.34%) |
| Jun 25, 2013 | 2.820 | 2.830 | 2.810 | 2.830 | 8,387 | +0.13(+4.83%) |
| Jun 24, 2013 | 2.700 | 2.700 | 2.700 | 2.700 | 5,000 | -0.08(-2.88%) |
| Jun 21, 2013 | 2.780 | 2.780 | 2.780 | 2.780 | 3,563 | -0.02(-0.71%) |
| Jun 20, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 8,600 | -0.13(-4.44%) |
| Jun 19, 2013 | 2.930 | 2.930 | 2.930 | 2.930 | 5,000 | +0.06(+2.09%) |
| Jun 13, 2013 | 2.870 | 2.870 | 2.870 | 4,000 | -0.01(-0.35%) | |
| Jun 12, 2013 | 2.885 | 2.885 | 2.880 | 2.880 | 900 | -0.08(-2.70%) |
| Jun 11, 2013 | 2.940 | 2.960 | 2.940 | 2.960 | 2,738 | +0.04(+1.51%) |
| Jun 10, 2013 | 2.940 | 2.940 | 2.916 | 2.916 | 5,000 | -0.06(-2.15%) |
| Jun 07, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 5,000 | -0.03(-1.00%) |
| May 30, 2013 | 3.010 | 3.010 | 3.010 | 21,000 | -0.02(-0.66%) | |
| May 29, 2013 | 3.030 | 3.030 | 3.030 | 3.030 | 2,750 | -0.09(-2.88%) |
| May 23, 2013 | 3.120 | 3.120 | 3.120 | 0 | -0.10(-3.11%) | |
| May 22, 2013 | 3.220 | 3.220 | 3.220 | 3.220 | 1,900 | +0.04(+1.26%) |
| May 17, 2013 | 3.180 | 3.180 | 3.180 | 0 | +0.00(+0.00%) | |
| May 16, 2013 | 3.180 | 3.180 | 3.180 | 3.180 | 2,313 | -0.02(-0.63%) |
| May 15, 2013 | 3.210 | 3.210 | 3.200 | 3.200 | 8,000 | +0.09(+2.89%) |
| May 08, 2013 | 3.110 | 3.110 | 3.110 | 3.110 | 17,935 | +0.01(+0.32%) |
| May 07, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 5,000 | -0.01(-0.32%) |
| May 06, 2013 | 3.120 | 3.120 | 3.110 | 3.110 | 2,000 | -0.06(-1.89%) |
| May 02, 2013 | 3.170 | 3.170 | 3.170 | 0 | -0.01(-0.31%) |
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.