Skip to main content
Singapore Telecommunications Limited (SGAPY)
OTCMKTS · Delayed Price · Currency is USD
24.53
-0.69 (-2.74%)
Feb 21, 2025, 3:51 PM EST

SGAPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.5424.6124.4824.5324.53-2.74%21,017
Feb 20, 202525.1726.0625.1025.2225.220.44%20,678
Feb 19, 202524.9925.4724.9525.1125.110.97%60,247
Feb 18, 202524.8324.8724.7824.8724.87-0.64%31,265
Feb 14, 202525.0525.0825.0125.0325.03-1.61%49,537
Feb 13, 202526.2726.2724.3125.4425.440.95%20,566
Feb 12, 202524.8025.2624.8025.2025.201.82%16,641
Feb 11, 202524.7724.7724.6624.7524.751.06%16,006
Feb 10, 202524.5424.5724.4224.4924.491.24%24,841
Feb 7, 202524.3524.4324.1224.1924.191.04%23,521
Feb 6, 202523.8923.9523.8923.9423.940.29%18,825
Feb 5, 202523.7423.9123.7423.8723.87-0.75%22,288
Feb 4, 202523.9424.0623.9224.0524.051.01%30,629
Feb 3, 202523.7123.9623.6423.8123.81-2.66%21,404
Jan 31, 202523.5824.7223.5824.4624.460.41%25,019
Jan 30, 202524.3724.5124.2624.3624.360.45%19,161
Jan 29, 202524.2024.2624.1624.2524.250.04%16,703
Jan 28, 202524.0824.2424.0824.2424.241.47%22,024
Jan 27, 202523.8723.9023.7723.8923.890.34%21,595
Jan 24, 202524.1424.6723.7523.8123.813.03%31,492
Jan 23, 202523.1123.1122.9623.1123.11-0.26%32,617
Jan 22, 202523.6723.6722.7523.1723.17-0.60%20,316
Jan 21, 202523.4323.8823.1823.3123.311.00%89,679
Jan 17, 202523.0623.0823.0223.0823.081.36%48,814
Jan 16, 202522.1022.8022.1022.7722.77-0.04%37,564
Jan 15, 202522.8522.8522.7422.7822.780.44%24,964
Jan 14, 202522.6822.7322.6322.6822.68-0.12%49,351
Jan 13, 202523.5923.5922.6022.7122.711.87%49,538
Jan 10, 202522.3922.3922.2422.2922.29-0.85%42,569
Jan 8, 202522.5622.5622.4722.4822.480.18%23,560
Jan 7, 202521.6822.5221.6822.4422.44-0.49%32,294
Jan 6, 202522.0022.6522.0022.5522.55-0.18%32,962
Jan 3, 202522.6022.6022.5122.5922.590.31%32,796
Jan 2, 202522.5022.6722.4522.5222.52-0.04%25,774
Dec 31, 202422.5822.6622.4822.5322.53-0.66%18,655
Dec 30, 202422.6722.7322.6422.6822.68-0.21%26,212
Dec 27, 202423.6923.6922.6722.7322.730.04%20,883
Dec 26, 202422.6922.7322.6722.7222.72-0.17%18,516
Dec 24, 202421.9122.8021.9122.7622.760.13%18,864
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