Singapore Telecommunications Limited (SGAPY)
OTCMKTS · Delayed Price · Currency is USD
33.83
-0.18 (-0.54%)
Sep 12, 2025, 3:59 PM EDT
SGAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.50 | 33.90 | 32.50 | 33.83 | 33.83 | -0.54% | 33,181 |
| Sep 11, 2025 | 33.97 | 34.01 | 33.91 | 34.01 | 34.01 | 0.51% | 22,039 |
| Sep 10, 2025 | 32.86 | 33.89 | 32.86 | 33.84 | 33.84 | 1.26% | 22,606 |
| Sep 9, 2025 | 33.30 | 33.43 | 33.27 | 33.42 | 33.42 | -0.68% | 29,750 |
| Sep 8, 2025 | 33.85 | 33.85 | 33.52 | 33.65 | 33.65 | -0.59% | 206,521 |
| Sep 5, 2025 | 34.25 | 34.29 | 33.76 | 33.85 | 33.85 | -0.62% | 364,064 |
| Sep 4, 2025 | 34.47 | 34.47 | 33.86 | 34.06 | 34.06 | 0.18% | 51,495 |
| Sep 3, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | -0.10% | 25,194 |
| Sep 2, 2025 | 33.54 | 34.70 | 33.54 | 34.04 | 34.04 | 1.35% | 44,554 |
| Aug 29, 2025 | 33.59 | 33.59 | 33.50 | 33.58 | 33.58 | 0.18% | 33,047 |
| Aug 28, 2025 | 32.18 | 33.61 | 32.18 | 33.52 | 33.52 | 0.33% | 27,229 |
| Aug 27, 2025 | 32.80 | 33.41 | 32.80 | 33.41 | 33.41 | -0.89% | 24,363 |
| Aug 26, 2025 | 33.98 | 33.98 | 33.24 | 33.71 | 33.71 | 1.78% | 34,047 |
| Aug 25, 2025 | 31.84 | 34.42 | 31.84 | 33.12 | 33.12 | 0.59% | 27,512 |
| Aug 22, 2025 | 31.32 | 32.97 | 31.32 | 32.93 | 32.93 | 3.64% | 24,471 |
| Aug 21, 2025 | 32.11 | 32.11 | 31.77 | 31.77 | 31.77 | -1.49% | 25,367 |
| Aug 20, 2025 | 32.35 | 32.45 | 32.24 | 32.25 | 32.25 | -1.26% | 25,394 |
| Aug 19, 2025 | 32.72 | 32.77 | 32.57 | 32.66 | 32.66 | 2.58% | 34,411 |
| Aug 18, 2025 | 31.78 | 31.92 | 31.78 | 31.84 | 31.84 | -0.31% | 25,678 |
| Aug 15, 2025 | 31.80 | 32.01 | 31.80 | 31.94 | 31.94 | 1.24% | 30,305 |
| Aug 14, 2025 | 31.00 | 31.80 | 31.00 | 31.55 | 31.55 | -0.32% | 32,171 |
| Aug 13, 2025 | 31.55 | 31.69 | 31.43 | 31.65 | 31.65 | 3.47% | 25,338 |
| Aug 12, 2025 | 30.54 | 30.60 | 30.45 | 30.59 | 30.59 | 0.10% | 172,311 |
| Aug 11, 2025 | 30.47 | 30.58 | 30.47 | 30.56 | 30.56 | -1.36% | 25,695 |
| Aug 8, 2025 | 30.99 | 31.05 | 30.85 | 30.98 | 30.98 | -0.77% | 31,419 |
| Aug 7, 2025 | 32.35 | 32.35 | 31.11 | 31.22 | 31.22 | 0.13% | 29,379 |
| Aug 6, 2025 | 31.38 | 31.38 | 31.08 | 31.18 | 31.18 | 0.42% | 40,460 |
| Aug 5, 2025 | 31.01 | 31.05 | 30.95 | 31.05 | 31.05 | -0.13% | 25,689 |
| Aug 4, 2025 | 30.91 | 31.10 | 30.91 | 31.09 | 31.09 | 2.78% | 29,594 |
| Aug 1, 2025 | 29.25 | 30.38 | 29.25 | 30.25 | 30.25 | -0.82% | 42,090 |
| Jul 31, 2025 | 30.21 | 30.70 | 30.21 | 30.50 | 29.74 | -0.65% | 42,981 |
| Jul 30, 2025 | 31.99 | 31.99 | 29.95 | 30.70 | 29.94 | -1.41% | 37,661 |
| Jul 29, 2025 | 30.01 | 31.52 | 30.01 | 31.14 | 30.36 | -0.92% | 681,867 |
| Jul 28, 2025 | 32.70 | 32.70 | 31.35 | 31.43 | 30.65 | -2.12% | 378,486 |
| Jul 25, 2025 | 32.20 | 32.20 | 31.95 | 32.11 | 31.31 | -1.20% | 44,093 |
| Jul 24, 2025 | 33.06 | 33.06 | 32.40 | 32.50 | 31.69 | 0.48% | 22,112 |
| Jul 23, 2025 | 33.24 | 33.24 | 32.12 | 32.35 | 31.54 | -0.08% | 22,523 |
| Jul 22, 2025 | 32.98 | 32.98 | 31.78 | 32.37 | 31.56 | 0.22% | 23,498 |
| Jul 21, 2025 | 32.90 | 32.90 | 32.30 | 32.30 | 31.50 | -0.46% | 23,641 |
| Jul 18, 2025 | 31.96 | 32.64 | 31.96 | 32.45 | 31.64 | -0.18% | 53,397 |
| Jul 17, 2025 | 32.00 | 32.55 | 31.97 | 32.51 | 31.70 | 2.26% | 177,165 |
| Jul 16, 2025 | 31.33 | 31.84 | 31.33 | 31.79 | 31.00 | 1.47% | 272,597 |
| Jul 15, 2025 | 31.38 | 31.43 | 31.32 | 31.33 | 30.55 | -1.01% | 22,847 |
| Jul 14, 2025 | 31.26 | 31.65 | 31.26 | 31.65 | 30.86 | -0.63% | 38,226 |
| Jul 11, 2025 | 31.85 | 31.88 | 31.78 | 31.85 | 31.06 | 1.82% | 55,392 |
| Jul 10, 2025 | 31.05 | 31.28 | 31.05 | 31.28 | 30.50 | 0.81% | 23,208 |
| Jul 9, 2025 | 31.05 | 31.05 | 30.85 | 31.03 | 30.26 | 0.89% | 34,032 |
| Jul 8, 2025 | 30.36 | 30.80 | 30.12 | 30.76 | 29.99 | 0.71% | 98,209 |
| Jul 7, 2025 | 29.30 | 30.98 | 29.30 | 30.54 | 29.78 | 0.46% | 32,136 |
| Jul 3, 2025 | 30.99 | 30.99 | 30.16 | 30.40 | 29.64 | 0.07% | 932,927 |