Singapore Telecommunications Ltd (OP: SNGNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 1.720 | 79,486 | -0.07(-3.91%) | |||
| May 14, 2024 | 1.790 | 55 | +0.05(+2.60%) | |||
| May 07, 2024 | 1.745 | 0 | -0.10(-5.18%) | |||
| May 06, 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 111,400 | +0.12(+6.98%) |
| Apr 29, 2024 | 1.720 | 0 | -0.01(-0.68%) | |||
| Apr 22, 2024 | 1.732 | 0 | +0.02(+0.98%) | |||
| Apr 18, 2024 | 1.715 | 0 | +0.02(+1.32%) | |||
| Apr 17, 2024 | 1.693 | 1.693 | 1.693 | 1.693 | 108,600 | -0.00(-0.14%) |
| Apr 16, 2024 | 1.695 | 1.695 | 1.695 | 1.695 | 1,245 | +0.01(+0.30%) |
| Apr 15, 2024 | 1.690 | 1.690 | 1.690 | 1.690 | 4,417 | -0.06(-3.43%) |
| Apr 12, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 100 | -0.04(-2.23%) |
| Apr 11, 2024 | 1.790 | 1.790 | 1.790 | 1.790 | 100 | +0.00(+0.00%) |
| Apr 09, 2024 | 1.790 | 74 | +0.02(+0.85%) | |||
| Apr 08, 2024 | 1.775 | 1.775 | 1.775 | 1.775 | 3,802 | -0.05(-2.47%) |
| Apr 05, 2024 | 1.795 | 1.820 | 1.795 | 1.820 | 138,906 | -0.06(-3.19%) |
| Mar 28, 2024 | 1.880 | 8,126 | +0.01(+0.53%) | |||
| Mar 27, 2024 | 1.919 | 1.919 | 1.870 | 1.870 | 3,500 | -0.03(-1.58%) |
| Mar 19, 2024 | 1.900 | 0 | +0.10(+5.56%) | |||
| Mar 13, 2024 | 1.800 | 0 | +0.04(+2.27%) | |||
| Mar 11, 2024 | 1.760 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2024 | 1.760 | 0 | +0.01(+0.57%) | |||
| Mar 04, 2024 | 1.750 | 0 | +0.01(+0.57%) | |||
| Mar 01, 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 17,540 | +0.01(+0.58%) |
| Feb 21, 2024 | 1.730 | 0 | -0.02(-1.14%) | |||
| Feb 20, 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 30,000 | -0.06(-3.31%) |
| Feb 16, 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 21,700 | +0.06(+3.72%) |
| Feb 15, 2024 | 1.745 | 1.745 | 1.745 | 1.745 | 1,066 | -0.01(-0.82%) |
| Feb 08, 2024 | 1.759 | 700 | +0.06(+3.49%) | |||
| Feb 06, 2024 | 1.700 | 83 | -0.11(-6.08%) | |||
| Feb 05, 2024 | 1.810 | 1.810 | 1.710 | 1.810 | 2,383 | -0.03(-1.63%) |
| Feb 02, 2024 | 1.860 | 1.860 | 1.840 | 1.840 | 14,000 | +0.04(+2.22%) |
| Jan 24, 2024 | 1.800 | 0 | +0.07(+4.05%) | |||
| Jan 19, 2024 | 1.730 | 0 | -0.03(-1.74%) | |||
| Jan 16, 2024 | 1.761 | 106,600 | -0.04(-2.18%) | |||
| Jan 12, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | +0.03(+1.69%) |
| Jan 03, 2024 | 1.770 | 0 | -0.07(-3.80%) | |||
| Dec 29, 2023 | 1.840 | 2,200 | -0.02(-1.34%) | |||
| Dec 28, 2023 | 1.865 | 1.865 | 1.865 | 1.865 | 100 | +0.06(+3.27%) |
| Dec 22, 2023 | 1.806 | 0 | +0.03(+1.46%) | |||
| Dec 21, 2023 | 1.780 | 1.780 | 1.780 | 1.780 | 177,219 | +0.01(+0.56%) |
| Dec 19, 2023 | 1.770 | 0 | +0.03(+1.72%) | |||
| Dec 13, 2023 | 1.740 | 0 | +0.05(+2.95%) | |||
| Dec 07, 2023 | 1.690 | 0 | +0.01(+0.36%) | |||
| Dec 05, 2023 | 1.684 | 0 | -0.02(-1.12%) | |||
| Dec 04, 2023 | 1.703 | 1.703 | 1.703 | 1.703 | 18,170 | -0.04(-2.13%) |
| Nov 22, 2023 | 1.740 | 0 | +0.04(+2.35%) | |||
| Nov 08, 2023 | 1.700 | 7,800 | -0.08(-4.49%) | |||
| Nov 07, 2023 | 1.800 | 1.800 | 1.780 | 1.780 | 28,200 | -0.02(-1.11%) |
| Nov 03, 2023 | 1.800 | 0 | +0.08(+4.65%) | |||
| Oct 24, 2023 | 1.720 | 0 | +0.06(+3.61%) | |||
| Oct 23, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 1,000 | -0.06(-3.25%) |
| Oct 18, 2023 | 1.716 | 0 | -0.01(-0.77%) | |||
| Oct 10, 2023 | 1.729 | 0 | -0.02(-0.92%) | |||
| Oct 06, 2023 | 1.745 | 0 | -0.02(-1.13%) | |||
| Oct 03, 2023 | 1.765 | 0 | -0.01(-0.28%) | |||
| Sep 26, 2023 | 1.770 | 0 | +0.01(+0.57%) | |||
| Sep 22, 2023 | 1.760 | 0 | +0.08(+4.76%) | |||
| Sep 05, 2023 | 1.680 | 0 | -0.11(-6.25%) | |||
| Aug 31, 2023 | 1.792 | 0 | +0.06(+3.58%) | |||
| Aug 30, 2023 | 1.810 | 1.810 | 1.730 | 1.730 | 3,800 | -0.02(-0.86%) |
| Aug 29, 2023 | 1.745 | 1.745 | 1.745 | 1.745 | 1,276 | +0.06(+3.38%) |
| Aug 23, 2023 | 1.688 | 0 | -0.02(-1.17%) | |||
| Aug 18, 2023 | 1.708 | 4,200 | -0.11(-6.02%) | |||
| Aug 09, 2023 | 1.817 | 881 | -0.02(-1.23%) | |||
| Aug 02, 2023 | 1.840 | 8,600 | -0.07(-3.66%) | |||
| Aug 01, 2023 | 1.910 | 1.910 | 1.910 | 1.910 | 10,003 | -0.08(-4.11%) |
| Jul 31, 2023 | 1.992 | 1.992 | 1.992 | 1.992 | 6,151 | -0.01(-0.40%) |
| Jul 28, 2023 | 2.000 | 2.000 | 2.000 | 2.000 | 264 | +0.01(+0.76%) |
| Jul 26, 2023 | 1.985 | 2,010 | +0.02(+0.84%) | |||
| Jul 20, 2023 | 1.968 | 0 | -0.01(-0.58%) | |||
| Jul 14, 2023 | 1.980 | 0 | +0.18(+10.00%) | |||
| Jul 10, 2023 | 1.800 | 0 | -0.05(-2.76%) | |||
| Jun 29, 2023 | 1.851 | 0 | +0.02(+1.26%) | |||
| Jun 23, 2023 | 1.828 | 0 | -0.08(-4.04%) | |||
| Jun 16, 2023 | 1.905 | 0 | +0.09(+4.84%) | |||
| Jun 13, 2023 | 1.817 | 120 | -0.01(-0.71%) | |||
| Jun 07, 2023 | 1.830 | 5,200 | -0.06(-3.17%) |
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.