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 (%)
Sep 30, 2021 18.14 18.20 18.01 18.15 26,408 +0.03(+0.17%)
Sep 29, 2021 18.23 18.23 18.09 18.12 23,503 -0.15(-0.82%)
Sep 28, 2021 18.27 18.28 18.19 18.27 92,025 -0.27(-1.46%)
Sep 27, 2021 18.56 18.62 18.54 18.54 21,755 +0.08(+0.43%)
Sep 24, 2021 18.47 18.55 18.39 18.46 150,136 -0.09(-0.49%)
Sep 23, 2021 17.99 18.55 17.99 18.55 29,474 +0.15(+0.82%)
Sep 22, 2021 17.84 18.47 17.84 18.40 124,475 +0.15(+0.82%)
Sep 21, 2021 18.26 18.29 18.21 18.25 55,325 +0.22(+1.22%)
Sep 20, 2021 18.11 18.11 17.94 18.03 31,167 -0.07(-0.39%)
Sep 17, 2021 18.00 18.11 17.99 18.10 25,847 +0.14(+0.78%)
Sep 16, 2021 17.90 17.96 17.80 17.96 19,408 +0.08(+0.45%)
Sep 15, 2021 17.83 17.88 17.74 17.88 29,107 +0.01(+0.06%)
Sep 14, 2021 17.94 17.94 17.82 17.87 55,758 +0.06(+0.34%)
Sep 13, 2021 17.60 18.00 17.60 17.81 24,067 -0.10(-0.56%)
Sep 10, 2021 17.99 17.99 17.86 17.91 24,370 +0.17(+0.94%)
Sep 09, 2021 17.77 17.83 17.71 17.74 17,179 +0.28(+1.61%)
Sep 08, 2021 17.59 17.59 17.46 17.46 36,592 -0.20(-1.13%)
Sep 07, 2021 17.98 17.98 17.61 17.66 32,607 -0.17(-0.95%)
Sep 03, 2021 17.73 17.83 17.71 17.83 29,555 +0.16(+0.91%)
Sep 02, 2021 18.22 18.22 17.53 17.67 46,012 +0.10(+0.59%)
Sep 01, 2021 17.50 17.65 17.50 17.57 48,027 +0.27(+1.53%)
Aug 31, 2021 17.50 17.50 17.25 17.30 30,344 -0.25(-1.42%)
Aug 30, 2021 18.17 18.17 17.53 17.55 44,478 -0.07(-0.40%)
Aug 27, 2021 17.60 17.65 17.36 17.62 36,448 +0.01(+0.06%)
Aug 26, 2021 17.64 17.66 17.54 17.61 42,712 -0.02(-0.11%)
Aug 25, 2021 17.68 17.72 17.63 17.63 65,768 -0.06(-0.34%)
Aug 24, 2021 17.63 17.74 17.63 17.69 68,145 +0.20(+1.14%)
Aug 23, 2021 17.50 17.50 17.45 17.49 31,872 -0.28(-1.58%)
Aug 20, 2021 17.61 17.77 17.55 17.77 24,592 +0.25(+1.44%)
Aug 19, 2021 17.45 17.53 17.44 17.52 46,758 -0.13(-0.75%)
Aug 18, 2021 17.78 17.78 17.65 17.65 31,939 +0.10(+0.57%)
Aug 17, 2021 17.59 17.61 17.42 17.55 48,249 -0.29(-1.63%)
Aug 16, 2021 17.46 17.89 17.46 17.84 61,377 +0.20(+1.11%)
Aug 13, 2021 17.60 17.72 17.60 17.64 66,218 +0.20(+1.18%)
Aug 12, 2021 17.35 17.48 17.35 17.44 19,587 +0.32(+1.87%)
Aug 11, 2021 17.12 17.13 17.07 17.12 28,745 +0.01(+0.06%)
Aug 10, 2021 17.10 17.15 17.07 17.11 86,847 +0.36(+2.15%)
Aug 09, 2021 16.70 16.85 16.68 16.75 44,020 +0.02(+0.09%)
Aug 06, 2021 16.77 16.79 16.72 16.73 55,122 -0.09(-0.51%)
Aug 05, 2021 16.91 16.91 16.79 16.82 24,163 +0.03(+0.18%)
Aug 04, 2021 16.85 16.99 16.79 16.79 38,164 +0.10(+0.60%)
Aug 03, 2021 16.62 16.70 16.52 16.69 57,174 -0.06(-0.36%)
Aug 02, 2021 16.79 16.91 16.72 16.75 40,728 -0.06(-0.36%)
Jul 30, 2021 16.95 16.95 16.65 16.81 44,622 -0.01(-0.06%)
Jul 29, 2021 16.81 16.85 16.66 16.82 91,605 +0.47(+2.87%)
Jul 28, 2021 16.44 16.44 16.30 16.35 89,448 +0.01(+0.06%)
Jul 27, 2021 16.49 16.49 16.30 16.34 79,310 -0.05(-0.31%)
Jul 26, 2021 16.45 16.45 16.38 16.39 50,271 -0.08(-0.49%)
Jul 23, 2021 16.26 16.58 16.26 16.47 39,291 -0.08(-0.48%)
Jul 22, 2021 16.59 16.76 16.55 16.55 111,809 +0.14(+0.85%)
Jul 21, 2021 15.99 16.45 15.99 16.41 42,925 -0.09(-0.55%)
Jul 20, 2021 16.35 16.51 16.26 16.50 96,709 +0.14(+0.87%)
Jul 19, 2021 16.43 16.58 16.32 16.36 70,829 -0.24(-1.43%)
Jul 16, 2021 16.65 16.81 16.58 16.59 122,976 -0.05(-0.33%)
Jul 15, 2021 16.80 16.80 16.63 16.65 40,580 -0.28(-1.65%)
Jul 14, 2021 16.94 16.98 16.89 16.93 40,337 +0.06(+0.36%)
Jul 13, 2021 16.37 17.06 16.37 16.87 43,862 -0.09(-0.53%)
Jul 12, 2021 16.25 16.97 16.25 16.96 52,870 +0.14(+0.83%)
Jul 09, 2021 16.75 16.82 16.69 16.82 33,262 +0.20(+1.17%)
Jul 08, 2021 16.63 16.74 16.07 16.62 60,864 -0.21(-1.28%)
Jul 07, 2021 16.76 16.87 16.62 16.84 46,620 -0.24(-1.41%)
Jul 06, 2021 17.26 17.26 16.93 17.08 46,993 +0.19(+1.12%)
Jul 02, 2021 16.95 16.96 16.86 16.89 27,683 -0.07(-0.41%)
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.