Singapore Telecommunications Limited (SGAPY)
OTCMKTS
· Delayed Price · Currency is USD
25.58
+0.17 (0.67%)
Mar 28, 2025, 4:00 PM EST
SGAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.57 | 25.61 | 25.45 | 25.58 | 25.58 | 0.67% | 19,721 |
| Mar 27, 2025 | 25.47 | 25.48 | 25.29 | 25.41 | 25.41 | 0.20% | 17,702 |
| Mar 26, 2025 | 25.47 | 25.47 | 25.26 | 25.36 | 25.36 | -1.32% | 12,227 |
| Mar 25, 2025 | 25.64 | 25.71 | 25.58 | 25.70 | 25.70 | 0.43% | 17,693 |
| Mar 24, 2025 | 24.50 | 25.59 | 24.50 | 25.59 | 25.59 | -0.16% | 21,481 |
| Mar 21, 2025 | 25.62 | 25.68 | 25.57 | 25.63 | 25.63 | 0.23% | 21,155 |
| Mar 20, 2025 | 25.55 | 25.63 | 25.40 | 25.57 | 25.57 | -0.12% | 18,900 |
| Mar 19, 2025 | 24.51 | 25.72 | 24.51 | 25.60 | 25.60 | 1.15% | 25,905 |
| Mar 18, 2025 | 24.27 | 26.13 | 24.27 | 25.31 | 25.31 | -1.21% | 16,114 |
| Mar 17, 2025 | 25.55 | 25.75 | 25.51 | 25.62 | 25.62 | 2.03% | 25,011 |
| Mar 14, 2025 | 24.85 | 25.11 | 24.85 | 25.11 | 25.11 | -0.32% | 16,795 |
| Mar 13, 2025 | 25.00 | 25.19 | 24.99 | 25.19 | 25.19 | 1.50% | 23,491 |
| Mar 12, 2025 | 24.87 | 24.89 | 24.76 | 24.82 | 24.82 | -0.57% | 17,445 |
| Mar 11, 2025 | 24.92 | 24.99 | 24.71 | 24.96 | 24.96 | -0.91% | 20,568 |
| Mar 10, 2025 | 26.22 | 26.22 | 25.16 | 25.19 | 25.19 | -2.36% | 35,146 |
| Mar 7, 2025 | 26.70 | 26.70 | 25.32 | 25.80 | 25.80 | 1.18% | 33,949 |
| Mar 6, 2025 | 25.60 | 25.62 | 25.39 | 25.50 | 25.50 | -0.66% | 34,298 |
| Mar 5, 2025 | 26.07 | 26.07 | 25.51 | 25.67 | 25.67 | 0.98% | 38,228 |
| Mar 4, 2025 | 25.14 | 25.50 | 25.05 | 25.42 | 25.42 | 0.55% | 49,173 |
| Mar 3, 2025 | 25.34 | 25.45 | 25.16 | 25.28 | 25.28 | 0.44% | 20,823 |
| Feb 28, 2025 | 25.22 | 25.34 | 25.12 | 25.17 | 25.17 | 1.74% | 23,926 |
| Feb 27, 2025 | 24.72 | 24.86 | 24.71 | 24.74 | 24.74 | -0.84% | 21,132 |
| Feb 26, 2025 | 25.10 | 25.79 | 24.86 | 24.95 | 24.95 | 0.52% | 12,850 |
| Feb 25, 2025 | 24.95 | 24.98 | 24.78 | 24.82 | 24.82 | 1.10% | 17,180 |
| Feb 24, 2025 | 24.61 | 24.61 | 24.47 | 24.55 | 24.55 | 0.08% | 45,109 |
| Feb 21, 2025 | 24.54 | 24.61 | 24.48 | 24.53 | 24.53 | -2.74% | 21,017 |
| Feb 20, 2025 | 25.17 | 26.06 | 25.10 | 25.22 | 25.22 | 0.44% | 20,678 |
| Feb 19, 2025 | 24.99 | 25.47 | 24.95 | 25.11 | 25.11 | 0.97% | 60,247 |
| Feb 18, 2025 | 24.83 | 24.87 | 24.78 | 24.87 | 24.87 | -0.64% | 31,265 |
| Feb 14, 2025 | 25.05 | 25.08 | 25.01 | 25.03 | 25.03 | -1.61% | 49,537 |
| Feb 13, 2025 | 26.27 | 26.27 | 24.31 | 25.44 | 25.44 | 0.95% | 20,566 |
| Feb 12, 2025 | 24.80 | 25.26 | 24.80 | 25.20 | 25.20 | 1.82% | 16,641 |
| Feb 11, 2025 | 24.77 | 24.77 | 24.66 | 24.75 | 24.75 | 1.06% | 16,006 |
| Feb 10, 2025 | 24.54 | 24.57 | 24.42 | 24.49 | 24.49 | 1.24% | 24,841 |
| Feb 7, 2025 | 24.35 | 24.43 | 24.12 | 24.19 | 24.19 | 1.04% | 23,521 |
| Feb 6, 2025 | 23.89 | 23.95 | 23.89 | 23.94 | 23.94 | 0.29% | 18,825 |
| Feb 5, 2025 | 23.74 | 23.91 | 23.74 | 23.87 | 23.87 | -0.75% | 22,288 |
| Feb 4, 2025 | 23.94 | 24.06 | 23.92 | 24.05 | 24.05 | 1.01% | 30,629 |
| Feb 3, 2025 | 23.71 | 23.96 | 23.64 | 23.81 | 23.81 | -2.66% | 21,404 |
| Jan 31, 2025 | 23.58 | 24.72 | 23.58 | 24.46 | 24.46 | 0.41% | 25,019 |
| Jan 30, 2025 | 24.37 | 24.51 | 24.26 | 24.36 | 24.36 | 0.45% | 19,161 |
| Jan 29, 2025 | 24.20 | 24.26 | 24.16 | 24.25 | 24.25 | 0.04% | 16,703 |
| Jan 28, 2025 | 24.08 | 24.24 | 24.08 | 24.24 | 24.24 | 1.47% | 22,024 |
| Jan 27, 2025 | 23.87 | 23.90 | 23.77 | 23.89 | 23.89 | 0.34% | 21,595 |
| Jan 24, 2025 | 24.14 | 24.67 | 23.75 | 23.81 | 23.81 | 3.03% | 31,492 |
| Jan 23, 2025 | 23.11 | 23.11 | 22.96 | 23.11 | 23.11 | -0.26% | 32,617 |
| Jan 22, 2025 | 23.67 | 23.67 | 22.75 | 23.17 | 23.17 | -0.60% | 20,316 |
| Jan 21, 2025 | 23.43 | 23.88 | 23.18 | 23.31 | 23.31 | 1.00% | 89,679 |
| Jan 17, 2025 | 23.06 | 23.08 | 23.02 | 23.08 | 23.08 | 1.36% | 48,814 |
| Jan 16, 2025 | 22.10 | 22.80 | 22.10 | 22.77 | 22.77 | -0.04% | 37,564 |