Skip to main content

Singapore Tele ADR (OP: SGAPY )

18.80 -0.10 (-0.53%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.75 24.85 24.56 24.56 55,479 +0.15(+0.61%)
Jan 30, 2012 24.47 24.47 24.31 24.41 17,231 -0.16(-0.65%)
Jan 27, 2012 24.44 24.67 24.44 24.57 390,364 +0.22(+0.90%)
Jan 26, 2012 24.65 24.67 24.33 24.35 24,723 +0.25(+1.04%)
Jan 25, 2012 23.93 24.15 23.75 24.10 31,685 +0.00(+0.00%)
Jan 24, 2012 23.94 24.13 23.85 24.10 20,156 +0.02(+0.08%)
Jan 23, 2012 23.81 24.15 23.81 24.08 31,263 +0.02(+0.08%)
Jan 20, 2012 23.95 24.06 23.85 24.06 37,695 -0.01(-0.04%)
Jan 19, 2012 24.16 24.20 24.03 24.07 59,396 -0.30(-1.23%)
Jan 18, 2012 24.04 24.38 24.01 24.37 191,065 +0.16(+0.66%)
Jan 17, 2012 24.21 24.33 24.12 24.21 54,029 -0.10(-0.41%)
Jan 13, 2012 24.25 24.31 24.20 24.31 18,899 +0.13(+0.54%)
Jan 12, 2012 24.28 24.28 24.12 24.18 28,310 -0.03(-0.12%)
Jan 11, 2012 24.20 24.22 24.02 24.21 31,013 -0.01(-0.04%)
Jan 10, 2012 24.00 24.39 24.00 24.22 28,618 +0.19(+0.79%)
Jan 09, 2012 24.15 24.15 23.86 24.03 21,085 -0.27(-1.11%)
Jan 06, 2012 24.22 24.40 24.17 24.30 20,230 -0.10(-0.41%)
Jan 05, 2012 24.43 24.45 24.23 24.40 28,619 -0.16(-0.65%)
Jan 04, 2012 24.50 24.56 24.33 24.56 31,496 +0.67(+2.80%)
Dec 30, 2011 23.94 23.95 23.79 23.89 18,997 -0.38(-1.57%)
Dec 29, 2011 24.15 24.30 23.86 24.27 21,012 +0.52(+2.19%)
Dec 28, 2011 23.80 24.05 23.75 23.75 28,703 -0.55(-2.26%)
Dec 27, 2011 24.21 24.34 24.01 24.30 100,014 -0.19(-0.78%)
Dec 23, 2011 24.35 24.49 24.15 24.49 56,427 +0.54(+2.25%)
Dec 21, 2011 23.75 23.97 23.74 23.95 46,187 +0.15(+0.63%)
Dec 20, 2011 23.34 23.80 23.34 23.80 44,683 +0.48(+2.06%)
Dec 19, 2011 24.35 24.35 23.27 23.32 222,057 -1.05(-4.31%)
Dec 16, 2011 24.27 24.59 24.27 24.37 74,986 +0.72(+3.04%)
Dec 15, 2011 23.78 23.83 23.65 23.65 15,091 -0.15(-0.63%)
Dec 14, 2011 24.20 24.20 23.76 23.80 19,259 -0.51(-2.10%)
Dec 13, 2011 24.29 24.55 24.29 24.31 21,116 -0.29(-1.18%)
Dec 12, 2011 24.40 24.75 24.36 24.60 23,057 +0.21(+0.86%)
Dec 09, 2011 23.97 24.44 23.97 24.39 28,290 +0.29(+1.20%)
Dec 08, 2011 24.45 24.45 23.94 24.10 22,853 -0.54(-2.19%)
Dec 07, 2011 24.62 24.79 24.50 24.64 32,786 +0.22(+0.90%)
Dec 06, 2011 24.12 24.42 24.12 24.42 18,249 +0.01(+0.04%)
Dec 05, 2011 24.46 24.53 24.19 24.41 16,463 +0.13(+0.54%)
Dec 02, 2011 24.73 24.73 24.22 24.28 11,550 +0.09(+0.37%)
Dec 01, 2011 24.09 24.37 24.09 24.19 18,402 -0.10(-0.41%)
Nov 30, 2011 24.46 24.47 24.18 24.29 13,857 +0.70(+2.97%)
Nov 29, 2011 23.90 23.90 23.54 23.59 39,182 -0.46(-1.91%)
Nov 28, 2011 23.99 24.14 23.94 24.05 17,468 +0.95(+4.11%)
Nov 25, 2011 23.00 23.33 23.00 23.10 29,419 -0.53(-2.24%)
Nov 23, 2011 23.60 23.90 23.55 23.63 15,671 -0.55(-2.27%)
Nov 22, 2011 23.79 24.24 23.79 24.18 27,884 +0.18(+0.75%)
Nov 21, 2011 24.19 24.19 23.90 24.00 24,675 -0.12(-0.50%)
Nov 18, 2011 24.06 24.23 23.94 24.12 21,210 +0.04(+0.17%)
Nov 17, 2011 24.45 24.45 24.08 24.08 19,479 -0.17(-0.70%)
Nov 16, 2011 24.56 24.56 24.25 24.25 16,251 -0.83(-3.31%)
Nov 15, 2011 24.95 25.11 24.68 25.08 18,548 +0.30(+1.21%)
Nov 14, 2011 24.92 25.00 24.71 24.78 11,635 -0.17(-0.68%)
Nov 11, 2011 24.85 25.01 24.77 24.95 13,659 +0.10(+0.40%)
Nov 10, 2011 24.61 25.45 24.61 24.85 19,578 +0.45(+1.84%)
Nov 09, 2011 24.59 24.59 24.20 24.40 22,231 -0.66(-2.63%)
Nov 08, 2011 25.06 25.21 24.68 25.06 34,901 +0.10(+0.40%)
Nov 07, 2011 24.77 25.01 24.69 24.96 13,229 +0.08(+0.32%)
Nov 04, 2011 24.99 25.00 24.65 24.88 22,731 -0.58(-2.28%)
Nov 03, 2011 25.22 25.58 25.09 25.46 34,822 +0.22(+0.87%)
Nov 02, 2011 25.28 25.28 24.98 25.24 9,053 +0.34(+1.37%)
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.