End of day Prices (full format), 150 Days for (SGT) SINGAPORE TELECOMMUNICATIONS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
| 4,752,548
| 0
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
| 362,385
| 0
| 35.0
| 35.0
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,184,324
| 0
| 72.7
| 72.7
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
| 997,146
| 0
| 70.7
| 70.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 540,573
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 2,168,488
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 750,279
| 0
| 77.9
| 77.9
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 1,819,728
| 0
| 83.3
| 83.3
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
| 264,882
| 0
| 29.5
| 29.5
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,416,146
| 0
| 92.5
| 92.5
| 0.0 |
2006-May-31 Wed
| ###
| ###
| ###
| ###
| 3,394,489
| 0
| 26.7
| 26.7
| 0.0 |
2006-May-30 Tue
| ###
| ###
| ###
| ###
| 1,089,075
| 0
| ###
| ###
| 0.0 |
2006-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 3,133,170
| 0
| 75.3
| 75.3
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 3,308,145
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 1,595,255
| 0
| 39.5
| 39.5
| 0.0 |
2006-May-22 Mon
| 2.2
| 2.24
| ###
| ###
| 710,120
| ###
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 67.7
| 67.7
| 0.2 |
2006-May-18 Thu
| ###
| 2.21
| ###
| ###
| 870,229
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 2.21
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2006-May-15 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 2.21
| 2.22
| ###
| ###
| 373,475
| 414,557
| 27.9
| 27.9
| 0.0 |
2006-May-11 Thu
| 2.25
| 2.25
| 2.22
| 2.22
|
|
| 22.3
| 22.3
| 0.2 |
2006-May-10 Wed
| 2.25
| 2.25
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2006-May-09 Tue
| 2.27
| 2.28
| 2.23
| 2.25
| 1,267,548
| 2,858,320
| ###
| ###
| ### |
2006-May-08 Mon
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-May-05 Fri
| 2.28
| 2.28
| 2.25
| 2.27
| 996,583
| ###
| ###
| ###
| 0.2 |
2006-May-04 Thu
| 2.28
| ###
| 2.27
| 2.29
| 3,066,359
| ###
| 76.9
| 76.9
| ### |
2006-May-03 Wed
| 2.28
| 2.28
| 2.24
| 2.26
| 4,359,088
| ###
| ###
| ###
| ### |
2006-May-02 Tue
| 2.27
| 2.29
| 2.27
| 2.28
| 5,065,620
| ###
| 76.3
| 76.3
| 0.2 |
2006-May-01 Mon
| 2.25
| 2.28
| 2.25
| 2.28
|
|
| 78.7
| 78.7
| 0.2 |
2006-Apr-28 Fri
| ###
| ###
| 2.27
| 2.29
| 1,001,572
| 1,136,784
| ###
| ###
| ### |
2006-Apr-27 Thu
| ###
| ###
| 2.28
| ###
| 3,031,577
| ###
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 2.28
| ###
| 2.28
| ###
| 4,249,989
| 4,844,987
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 2.29
| ###
| 2.28
| ###
| 78,471
| 89,456
| 72.1
| 72.1
| 0.0 |
2006-Apr-21 Fri
| 2.29
| ###
| 2.28
| ###
| 2,315,883
| ###
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| 2.27
| 2.29
| 2.27
| 2.28
| 859,628
| 1,959,951
| 68.4
| 68.4
| 0.2 |
2006-Apr-19 Wed
| 2.26
| 2.28
| 2.26
| 2.28
| 1,635,540
| 3,712,675
| 77.2
| 77.2
| 0.2 |
2006-Apr-18 Tue
| 2.27
| 2.28
| 2.26
| 2.27
|
|
| 64.5
| 64.5
| 0.2 |
2006-Apr-13 Thu
| 2.27
| 2.29
| 2.27
| 2.29
| 866,745
| 1,976,178
| 79.0
| 79.0
| ### |
2006-Apr-11 Tue
| 2.25
| 2.29
| 2.25
| 2.28
| 1,661,773
| 3,772,224
| ###
| ###
| 0.2 |
2006-Apr-10 Mon
| 2.22
| 2.27
| 2.22
| 2.25
| 1,192,783
| ###
| 82.0
| 82.0
| ### |
2006-Apr-07 Fri
| 2.26
| 2.28
| 2.24
| 2.25
| 2,131,123
| ###
| 32.3
| 32.3
| ### |
2006-Apr-06 Thu
| ###
| ###
| 2.26
| 2.26
| 4,282,584
| ###
| ###
| ###
| ### |
2006-Apr-05 Wed
| ###
| ###
| 2.29
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2006-Apr-04 Tue
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 2.26
| ###
| 2.26
| ###
| 1,065,529
| 1,204,047
| 84.0
| 84.0
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| 2.27
| 2.27
| 279,349
| ###
| 20.5
| 20.5
| 0.2 |
2006-Mar-30 Thu
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| 2.27
| ###
| 2.26
| ###
| 5,919,285
| ###
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| 2.29
| ###
| 2.29
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2006-Mar-24 Fri
| 2.29
| ###
| 2.28
| ###
| 3,514,042
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 2.27
| 2.29
| 2.25
| 2.29
| 1,214,855
| 2,757,720
| 74.0
| 74.0
| ### |
2006-Mar-22 Wed
| 2.27
| 2.27
| 2.23
| 2.27
|
|
| ###
| ###
| 0.2 |
2006-Mar-21 Tue
| ###
| ###
| 2.26
| 2.27
| 4,297,059
| 4,855,676
| 16.7
| 16.7
| 0.2 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 2.26
| ###
| 2.26
| 2.29
| 7,997,078
| ###
| 77.9
| 77.9
| ### |
2006-Mar-16 Thu
| 2.28
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2006-Mar-15 Wed
| 2.26
| 2.28
| 2.25
| 2.26
| 5,703,251
| ###
| 69.0
| 69.0
| ### |
2006-Mar-14 Tue
| 2.25
| 2.27
| 2.23
| 2.24
|
|
| ###
| ###
| ### |
2006-Mar-13 Mon
| 2.26
| 2.29
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-Mar-10 Fri
| 2.24
| 2.27
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2006-Mar-09 Thu
| 2.2
| 2.24
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| ###
| 2.24
| ###
| 2.2
| 2,176,240
| 2,437,388
| 71.9
| 71.9
| 0.2 |
2006-Mar-07 Tue
| 2.2
| 2.23
| 2.2
| 2.22
| 1,263,559
| 2,798,783
| ###
| ###
| 0.2 |
2006-Mar-06 Mon
| ###
| 2.21
| ###
| 2.2
|
|
| 70.7
| 70.7
| 0.2 |
2006-Mar-03 Fri
| ###
| 2.2
| ###
| 2.2
| 231,456
| ###
| ###
| ###
| 0.2 |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
| 6,770,745
| 0
| 33.9
| 33.9
| 0.0 |
2006-Feb-28 Tue
| ###
| 2.2
| ###
| ###
| 3,599,522
| 3,959,474
| 66.1
| 66.1
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 1,613,255
| 0
| 29.7
| 29.7
| 0.0 |
2006-Feb-23 Thu
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| 2.21
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-21 Tue
| 2.2
| 2.22
| ###
| 2.21
| 1,390,825
| ###
| ###
| ###
| 0.2 |
2006-Feb-20 Mon
| 2.21
| 2.21
| ###
| 2.2
| 2,202,077
| ###
| 27.3
| 27.3
| 0.2 |
2006-Feb-17 Fri
| 2.2
| 2.23
| 2.2
| 2.23
| 1,610,573
| ###
| 80.9
| 80.9
| ### |
2006-Feb-16 Thu
| 2.2
| 2.24
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-Feb-15 Wed
| 2.21
| 2.22
| 2.21
| 2.21
| 1,637,825
| 3,627,782
| 74.1
| 74.1
| 0.2 |
2006-Feb-14 Tue
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
| 1,698,259
| 0
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 664,642
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
| 155,327
| 0
| 72.1
| 72.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 945,881
| 0
| 76.1
| 76.1
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
| 3,769,948
| 0
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 2
| ###
| 3,748,877
| 3,748,877
| 74.3
| 74.3
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| ###
| 2
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 1,432,155
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 286,176
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 31,585
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
| 109,779
| 0
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
| 2,619,058
| 0
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
| 872,142
| 0
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 3,166,259
| 0
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 2,329,158
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
| 3,851,142
| 0
| 78.0
| 78.0
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 1,121,927
| 0
| 29.7
| 29.7
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| 2
| ###
| 9,621,754
| 9,621,754
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2005-Dec-07 Wed
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 846,951
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
| 973,657
| 0
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 1.985
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2005-Nov-30 Wed
| 1.975
| ###
| 1.955
| ###
| 3,638,788
| ###
| 85.6
| 85.6
| 0.0 |
2005-Nov-29 Tue
| 1.955
| 1.985
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Nov-28 Mon
| ###
| 1.955
| ###
| 1.945
| 1,839,456
| ###
| 77.2
| 77.2
| 0.1 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 656,558
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| ###
| ###
| ###
| ###
| 179,076
| 0
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Nov-21 Mon
| ###
| 1.945
| ###
| ###
| 4,893,787
| ###
| 29.4
| 29.4
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 5,920,780
| 0
| ###
| ###
| 0.0 |
|