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, 2019 22.77 22.79 22.42 22.57 60,601 +0.04(+0.18%)
Jan 30, 2019 22.47 22.57 22.32 22.54 58,438 +0.07(+0.33%)
Jan 29, 2019 22.82 22.82 22.42 22.46 77,518 -0.04(-0.18%)
Jan 28, 2019 22.20 22.54 22.20 22.50 127,896 -0.06(-0.27%)
Jan 25, 2019 22.30 22.63 22.26 22.56 35,900 -0.07(-0.29%)
Jan 24, 2019 22.60 22.65 22.38 22.62 75,898 +0.34(+1.50%)
Jan 23, 2019 22.20 22.40 22.15 22.29 136,877 -0.03(-0.11%)
Jan 22, 2019 22.16 22.39 22.16 22.32 203,086 -0.46(-2.02%)
Jan 18, 2019 22.20 22.80 22.20 22.77 138,300 +0.21(+0.95%)
Jan 17, 2019 22.79 22.83 22.43 22.56 86,314 -0.23(-1.01%)
Jan 16, 2019 22.60 22.90 22.60 22.79 41,991 +0.27(+1.22%)
Jan 15, 2019 22.96 22.96 21.96 22.52 42,119 +0.15(+0.67%)
Jan 14, 2019 22.55 22.66 22.06 22.36 169,720 -0.39(-1.71%)
Jan 11, 2019 22.59 22.97 22.31 22.75 202,300 +0.20(+0.86%)
Jan 10, 2019 22.08 22.65 22.08 22.56 69,971 +0.66(+3.01%)
Jan 09, 2019 21.80 22.08 21.80 21.90 42,841 +0.14(+0.67%)
Jan 08, 2019 21.73 22.11 21.70 21.75 106,752 -0.10(-0.44%)
Jan 07, 2019 21.20 22.02 21.20 21.85 150,068 +0.35(+1.64%)
Jan 04, 2019 21.18 21.76 21.18 21.50 108,200 +0.52(+2.48%)
Jan 03, 2019 20.47 21.32 20.47 20.98 84,266 -0.27(-1.25%)
Jan 02, 2019 21.27 21.41 21.00 21.25 71,835 -0.25(-1.19%)
Dec 31, 2018 21.83 21.88 21.22 21.50 295,500 +0.00(+0.00%)
Dec 28, 2018 21.14 21.98 21.14 21.50 192,800 +0.14(+0.68%)
Dec 27, 2018 21.88 21.88 20.74 21.36 184,103 +0.12(+0.54%)
Dec 26, 2018 21.22 21.24 20.68 21.24 118,567 +0.08(+0.40%)
Dec 24, 2018 21.05 21.43 21.05 21.16 83,200 -0.01(-0.05%)
Dec 21, 2018 20.97 21.42 20.97 21.16 219,900 -0.12(-0.54%)
Dec 20, 2018 21.09 21.50 21.09 21.28 192,679 -0.05(-0.23%)
Dec 19, 2018 21.30 21.95 21.21 21.33 93,650 -0.15(-0.68%)
Dec 18, 2018 21.23 21.57 21.22 21.48 195,489 -0.15(-0.72%)
Dec 17, 2018 21.62 21.85 21.57 21.63 259,542 -0.26(-1.19%)
Dec 14, 2018 21.74 22.04 21.74 21.89 142,600 -0.43(-1.93%)
Dec 13, 2018 22.13 22.54 22.13 22.32 114,043 -0.22(-0.98%)
Dec 12, 2018 22.03 22.78 22.03 22.54 323,111 +0.53(+2.41%)
Dec 11, 2018 22.02 22.59 21.93 22.01 276,119 -0.16(-0.74%)
Dec 10, 2018 21.91 22.65 21.91 22.18 150,272 -0.10(-0.45%)
Dec 07, 2018 22.10 22.89 22.10 22.27 121,200 +0.00(+0.02%)
Dec 06, 2018 21.97 22.49 21.97 22.27 210,616 +0.04(+0.16%)
Dec 04, 2018 22.52 22.93 22.11 22.23 195,000 -0.24(-1.07%)
Dec 03, 2018 22.41 22.65 22.21 22.48 221,846 +0.05(+0.20%)
Nov 30, 2018 22.87 22.87 22.07 22.43 102,600 +0.04(+0.20%)
Nov 29, 2018 22.23 22.50 22.09 22.39 108,816 -0.14(-0.64%)
Nov 28, 2018 22.08 22.53 21.88 22.53 135,947 +0.01(+0.02%)
Nov 27, 2018 22.19 22.73 22.19 22.52 137,291 -0.19(-0.84%)
Nov 26, 2018 22.48 22.84 22.42 22.71 85,302 +0.18(+0.82%)
Nov 23, 2018 22.18 22.60 22.18 22.53 33,900 +0.16(+0.72%)
Nov 21, 2018 22.37 22.37 22.37 0 +0.29(+1.31%)
Nov 20, 2018 21.74 22.23 21.71 22.08 114,551 -0.12(-0.56%)
Nov 19, 2018 22.17 22.50 22.15 22.20 184,671 -0.17(-0.74%)
Nov 16, 2018 22.03 22.39 22.03 22.37 91,100 +0.30(+1.34%)
Nov 15, 2018 21.86 22.14 21.77 22.07 81,779 +0.29(+1.31%)
Nov 14, 2018 21.76 21.90 21.76 21.79 107,921 -0.01(-0.02%)
Nov 13, 2018 21.81 22.14 21.77 21.80 110,903 -0.34(-1.56%)
Nov 12, 2018 21.92 22.37 21.81 22.14 86,431 -0.13(-0.58%)
Nov 09, 2018 22.30 22.40 22.17 22.27 64,700 -0.14(-0.62%)
Nov 08, 2018 22.17 22.53 22.17 22.41 58,813 -0.54(-2.33%)
Nov 07, 2018 22.64 22.99 22.64 22.95 75,580 -0.05(-0.24%)
Nov 06, 2018 22.57 23.00 22.57 23.00 76,000 +0.02(+0.07%)
Nov 05, 2018 22.81 23.15 22.81 22.98 141,567 +0.05(+0.24%)
Nov 02, 2018 22.64 23.22 22.63 22.93 160,000 -0.27(-1.14%)
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.