Skip to main content

Singapore Tele ADR (OP: SGAPY )

18.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.22 31.22 31.22 0 -0.17(-0.53%)
Aug 28, 2014 31.26 31.40 31.24 31.39 28,553 +0.04(+0.13%)
Aug 27, 2014 31.19 31.35 31.19 31.35 23,037 +0.18(+0.56%)
Aug 26, 2014 31.12 31.05 31.17 30,964 -0.07(-0.21%)
Aug 25, 2014 31.27 30.98 31.24 12,386 +0.26(+0.84%)
Aug 22, 2014 31.11 31.11 31.08 30.98 23,478 -0.34(-1.08%)
Aug 21, 2014 31.34 31.30 31.32 11,015 +0.08(+0.25%)
Aug 20, 2014 31.35 31.35 31.35 31.24 37,195 -0.27(-0.86%)
Aug 19, 2014 31.52 31.54 31.46 31.51 20,948 +0.03(+0.10%)
Aug 18, 2014 31.19 31.49 31.19 31.48 14,848 +0.04(+0.13%)
Aug 15, 2014 31.46 31.48 31.37 31.44 17,678 +0.33(+1.06%)
Aug 14, 2014 31.14 31.20 31.10 31.11 31,939 -0.36(-1.14%)
Aug 13, 2014 31.36 31.40 31.47 21,824 +0.11(+0.35%)
Aug 12, 2014 31.27 31.50 31.72 31.36 41,092 -0.36(-1.13%)
Aug 11, 2014 31.66 31.79 31.66 31.72 29,236 +0.39(+1.24%)
Aug 08, 2014 31.38 31.39 31.09 31.33 42,338 -0.08(-0.25%)
Aug 07, 2014 31.45 31.47 31.34 31.41 19,741 -0.88(-2.74%)
Aug 06, 2014 32.01 32.30 32.01 32.29 23,674 +0.25(+0.79%)
Aug 05, 2014 31.90 32.15 31.90 32.04 17,692 +0.06(+0.19%)
Aug 04, 2014 31.62 31.98 31.60 31.98 29,400 -0.31(-0.96%)
Aug 01, 2014 32.32 32.34 31.91 32.29 25,740 -0.16(-0.49%)
Jul 31, 2014 32.42 32.59 32.32 32.45 23,822 +0.24(+0.75%)
Jul 30, 2014 32.15 32.25 32.05 32.21 17,813 -0.04(-0.12%)
Jul 29, 2014 32.17 32.25 32.17 32.25 17,181 +0.20(+0.62%)
Jul 28, 2014 32.03 32.05 31.93 32.05 39,410 +0.02(+0.05%)
Jul 25, 2014 32.07 32.07 31.95 32.03 21,201 -0.23(-0.70%)
Jul 24, 2014 32.25 32.33 32.17 32.26 26,343 -0.08(-0.25%)
Jul 23, 2014 32.15 32.37 32.15 32.34 21,444 +0.38(+1.19%)
Jul 22, 2014 31.72 31.96 31.72 31.96 28,905 +0.03(+0.09%)
Jul 21, 2014 31.90 31.93 31.84 31.93 31,473 -0.02(-0.06%)
Jul 18, 2014 31.80 31.95 31.78 31.95 17,397 +0.15(+0.47%)
Jul 17, 2014 31.76 31.97 31.72 31.80 26,930 +0.00(+0.01%)
Jul 16, 2014 31.59 31.80 31.59 31.80 34,494 +0.42(+1.33%)
Jul 15, 2014 31.50 31.50 31.35 31.38 32,508 +0.03(+0.10%)
Jul 14, 2014 31.24 31.38 31.24 31.35 24,493 -0.01(-0.04%)
Jul 11, 2014 31.00 31.38 31.00 31.36 107,662 +0.41(+1.31%)
Jul 10, 2014 30.97 30.99 30.89 30.95 27,681 -0.26(-0.83%)
Jul 09, 2014 31.15 31.25 31.00 31.21 27,780 +0.12(+0.40%)
Jul 08, 2014 31.07 31.27 30.97 31.09 25,674 -0.04(-0.12%)
Jul 07, 2014 30.89 31.16 30.89 31.13 22,780 -0.01(-0.04%)
Jul 03, 2014 31.14 31.14 31.14 0 +0.09(+0.30%)
Jul 02, 2014 30.92 31.05 30.92 31.05 21,555 +0.08(+0.25%)
Jul 01, 2014 30.95 30.97 30.76 30.97 21,307 -0.04(-0.13%)
Jun 30, 2014 31.05 31.05 30.73 31.01 35,042 -0.18(-0.58%)
Jun 27, 2014 31.20 31.20 31.10 31.19 16,738 +0.19(+0.61%)
Jun 26, 2014 30.89 31.10 30.89 31.00 42,234 -0.05(-0.16%)
Jun 25, 2014 31.13 31.13 30.90 31.05 50,520 +0.52(+1.70%)
Jun 24, 2014 30.67 30.88 30.48 30.53 39,741 +0.03(+0.10%)
Jun 23, 2014 30.31 30.57 30.31 30.50 23,009 +0.15(+0.49%)
Jun 20, 2014 30.42 30.45 30.28 30.35 31,389 -0.18(-0.60%)
Jun 19, 2014 30.78 30.78 30.53 30.53 25,470 -0.59(-1.89%)
Jun 18, 2014 30.81 31.13 30.81 31.12 21,113 +0.38(+1.24%)
Jun 17, 2014 30.58 30.82 30.58 30.74 32,816 -0.24(-0.79%)
Jun 16, 2014 30.73 31.02 30.73 30.98 49,434 +0.13(+0.43%)
Jun 13, 2014 31.02 31.02 30.72 30.85 57,491 -0.02(-0.06%)
Jun 12, 2014 30.92 30.99 30.85 30.87 20,174 -0.03(-0.10%)
Jun 11, 2014 30.76 30.97 30.76 30.90 29,927 -0.14(-0.45%)
Jun 10, 2014 30.89 31.04 30.89 31.04 21,706 +0.09(+0.29%)
Jun 06, 2014 30.72 30.99 30.72 30.95 35,600 +0.08(+0.26%)
Jun 05, 2014 30.79 30.88 30.69 30.87 41,799 -0.04(-0.13%)
Jun 04, 2014 30.99 30.99 30.83 30.91 29,128 -0.01(-0.03%)
Jun 03, 2014 30.74 30.95 30.74 30.92 63,922 -0.21(-0.67%)
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.