Skip to main content
Singapore Telecommunications Limited (SGAPY)
OTCMKTS · Delayed Price · Currency is USD
22.73
-0.17 (-0.74%)
Dec 23, 2024, 4:00 PM EST

SGAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202422.7922.8422.7022.7322.73-0.74%46,980
Dec 20, 202423.1223.2422.9022.9022.900.84%39,717
Dec 19, 202422.7722.8322.6522.7122.71-1.00%41,394
Dec 18, 202422.6723.3122.6722.9422.94-0.82%22,350
Dec 17, 202423.2023.2023.0923.1323.13-0.77%61,738
Dec 16, 202423.8723.9323.2323.3123.310.52%49,144
Dec 13, 202422.3823.3022.3823.1923.192.02%63,154
Dec 12, 202422.0322.8322.0322.7322.73-0.57%24,892
Dec 11, 202422.8822.9122.8122.8622.86-50,000
Dec 10, 202422.8222.9222.7922.8622.86-0.09%28,213
Dec 9, 202423.0223.1422.8822.8822.881.24%26,907
Dec 6, 202423.5123.5122.5022.6022.60-2.70%17,136
Dec 5, 202422.8823.4222.8823.2323.23-0.91%28,801
Dec 4, 202423.0023.4423.0023.4423.441.30%35,099
Dec 3, 202422.8623.2122.7123.1423.140.09%360,140
Dec 2, 202422.6023.2222.5723.1223.120.30%38,250
Nov 29, 202422.9823.0522.9723.0523.052.44%16,935
Nov 27, 202422.5022.5922.5022.5022.500.54%17,413
Nov 26, 202422.4522.4522.2822.3822.38-0.93%24,497
Nov 25, 202422.6722.6721.7122.5922.59-3.05%47,452
Nov 22, 202423.2723.3423.2223.3022.64-0.34%24,469
Nov 21, 202423.4623.4823.3323.3822.71-1.85%28,967
Nov 20, 202423.5723.9923.5723.8223.14-1.41%18,649
Nov 19, 202424.0424.2724.0424.1623.472.92%21,630
Nov 18, 202423.7324.0623.2523.4822.810.28%21,552
Nov 15, 202423.5023.5023.3823.4122.74-0.38%33,678
Nov 14, 202423.6323.6523.5023.5022.83-0.68%21,921
Nov 13, 202423.0923.7623.0923.6622.992.21%20,238
Nov 12, 202423.4223.5422.6723.1522.49-3.38%26,437
Nov 11, 202423.9424.0023.8423.9623.28-1.56%16,111
Nov 8, 202423.9324.4823.9324.3423.650.83%31,139
Nov 7, 202423.7224.1923.7224.1423.451.34%10,739
Nov 6, 202423.4223.8823.4223.8223.14-0.58%8,575
Nov 5, 202423.9424.0323.9323.9623.281.53%19,428
Nov 4, 202423.5023.7223.5023.6022.931.11%15,345
Nov 1, 202423.3723.4523.3423.3422.67-0.26%17,532
Oct 31, 202422.6523.8222.6523.4022.73-0.70%19,983
Oct 30, 202423.3824.5822.8723.5722.89-1.19%28,613
Oct 29, 202423.1523.9123.1523.8523.17-1.28%32,378
Oct 28, 202424.0024.2124.0024.1623.470.21%28,127
Oct 25, 202423.7525.1223.7524.1123.422.42%13,328
Oct 24, 202424.2324.9323.4523.5422.87-1.47%14,142
Oct 23, 202423.9523.9923.8723.8923.21-1.32%51,896
Oct 22, 202424.2724.2824.2124.2123.52-0.16%25,084
Oct 21, 202424.5524.5524.2524.2523.56-2.18%25,598
Oct 18, 202424.7324.7924.3524.7924.081.02%12,781
Oct 17, 202424.5924.6324.5424.5423.841.61%22,480
Oct 16, 202424.1624.2124.1124.1523.460.25%8,651
Oct 15, 202424.1324.1824.0424.0923.400.33%13,196
Oct 14, 202424.1324.1324.0124.0123.33-0.33%10,567
Oct 11, 202423.2724.1823.2724.0923.40-0.29%20,729
Oct 10, 202424.1224.1724.0724.1623.47-0.86%11,989
Oct 9, 202424.3224.4024.3024.3723.68-0.33%11,579
Oct 8, 202424.3525.0424.3524.4523.750.53%23,304
Oct 7, 202424.0525.0724.0524.3223.63-0.45%38,308
Oct 4, 202424.3824.4324.3424.4323.73-0.53%11,160
Oct 3, 202424.6624.6624.5624.5623.86-0.97%11,416
Oct 2, 202425.3625.3624.7424.8024.09-0.52%93,670
Oct 1, 202425.0125.0124.8624.9324.22-0.28%12,192
Sep 30, 202424.4125.3524.4125.0024.29-0.20%24,124
Sep 27, 202425.8625.8625.0225.0524.340.28%17,557
Sep 26, 202425.1925.1924.6524.9824.27-1.50%24,549
Sep 25, 202425.5825.5825.3625.3624.64-2.08%53,945
Sep 24, 202425.6625.9125.1425.9025.160.19%23,043
Sep 23, 202425.8925.8924.8625.8525.11-1.22%29,535
Sep 20, 202426.1426.2226.1226.1725.420.03%18,314
Sep 19, 202425.7526.3625.7526.1625.411.63%16,586
Sep 18, 202426.7526.7525.6325.7425.010.63%10,910
Sep 17, 202425.0525.7525.0525.5824.850.79%13,831
Sep 16, 202425.3625.4225.3325.3824.660.75%19,543
Sep 13, 202425.2025.2425.1325.1924.470.16%54,004
Sep 12, 202425.0525.1925.0525.1524.43-0.42%18,821
Sep 11, 202425.1525.2925.1225.2624.542.21%51,923
Sep 10, 202424.3324.7724.3324.7124.012.62%30,555
Sep 9, 202424.0824.1124.0124.0823.390.88%17,390
Sep 6, 202424.2624.2623.8323.8723.190.26%27,962
Sep 5, 202423.8324.3323.3623.8123.13-1.38%94,977
Sep 4, 202423.2424.1923.1724.1423.452.99%25,480
Sep 3, 202423.8623.8623.4323.4422.77-1.01%16,668
Aug 30, 202423.4023.8823.4023.6823.002.93%17,040
Aug 29, 202422.5023.5022.5023.0122.353.00%43,808
Aug 28, 202422.4422.4422.2822.3421.701.13%14,201
Aug 27, 202423.0323.0321.9622.0921.460.39%13,362
Aug 26, 202422.0622.0821.9822.0021.37-2.91%13,905
Aug 23, 202422.8522.8522.4722.6622.011.24%16,952
Aug 22, 202421.7422.5721.6822.3821.74-0.56%23,603
Aug 21, 202422.5023.2722.4122.5121.870.04%12,370
Aug 20, 202422.3722.5022.3122.5021.86-1.10%27,577
Aug 19, 202423.3723.3722.3122.7522.10-1.09%14,406
Aug 16, 202423.4523.4522.6023.0022.340.61%9,024
Aug 15, 202422.2023.4522.2022.8622.213.35%23,468
Aug 14, 202421.2622.9821.2622.1221.490.77%17,166
Aug 13, 202420.9021.9620.9021.9521.321.39%141,311
Aug 12, 202421.5122.0021.4621.6521.03-2.65%18,212
Aug 9, 202422.8522.8521.6522.2421.61-15,277
Aug 8, 202421.7522.2421.7522.2421.612.44%34,030
Aug 7, 202422.2522.2521.7121.7121.090.18%45,108
Aug 6, 202421.5021.7021.5021.6721.05-1.14%23,723
Aug 5, 202421.2022.0421.2021.9221.30-1.08%28,201
Aug 2, 202421.2922.4221.2922.1621.53-0.49%45,549