Singapore Telecommunications Limited (SGAPY)
OTCMKTS
· Delayed Price · Currency is USD
23.85
-0.31 (-1.28%)
Nov 20, 2024, 4:00 PM EST
SGAPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 23.57 | 23.99 | 23.57 | 23.82 | 23.82 | -1.41% | 18,649 |
| Nov 19, 2024 | 24.04 | 24.27 | 24.04 | 24.16 | 24.16 | 2.92% | 21,630 |
| Nov 18, 2024 | 23.73 | 24.06 | 23.25 | 23.48 | 23.48 | 0.28% | 21,552 |
| Nov 15, 2024 | 23.50 | 23.50 | 23.38 | 23.41 | 23.41 | -0.38% | 33,678 |
| Nov 14, 2024 | 23.63 | 23.65 | 23.50 | 23.50 | 23.50 | -0.68% | 21,921 |
| Nov 13, 2024 | 23.09 | 23.76 | 23.09 | 23.66 | 23.66 | 2.21% | 20,238 |
| Nov 12, 2024 | 23.42 | 23.54 | 22.67 | 23.15 | 23.15 | -3.38% | 26,437 |
| Nov 11, 2024 | 23.94 | 24.00 | 23.84 | 23.96 | 23.96 | -1.56% | 16,111 |
| Nov 8, 2024 | 23.93 | 24.48 | 23.93 | 24.34 | 24.34 | 0.83% | 31,139 |
| Nov 7, 2024 | 23.72 | 24.19 | 23.72 | 24.14 | 24.14 | 1.34% | 10,739 |
| Nov 6, 2024 | 23.42 | 23.88 | 23.42 | 23.82 | 23.82 | -0.58% | 8,575 |
| Nov 5, 2024 | 23.94 | 24.03 | 23.93 | 23.96 | 23.96 | 1.53% | 19,428 |
| Nov 4, 2024 | 23.50 | 23.72 | 23.50 | 23.60 | 23.60 | 1.11% | 15,345 |
| Nov 1, 2024 | 23.37 | 23.45 | 23.34 | 23.34 | 23.34 | -0.26% | 17,532 |
| Oct 31, 2024 | 22.65 | 23.82 | 22.65 | 23.40 | 23.40 | -0.70% | 19,983 |
| Oct 30, 2024 | 23.38 | 24.58 | 22.87 | 23.57 | 23.57 | -1.19% | 28,613 |
| Oct 29, 2024 | 23.15 | 23.91 | 23.15 | 23.85 | 23.85 | -1.28% | 32,378 |
| Oct 28, 2024 | 24.00 | 24.21 | 24.00 | 24.16 | 24.16 | 0.21% | 28,127 |
| Oct 25, 2024 | 23.75 | 25.12 | 23.75 | 24.11 | 24.11 | 2.42% | 13,328 |
| Oct 24, 2024 | 24.23 | 24.93 | 23.45 | 23.54 | 23.54 | -1.47% | 14,142 |
| Oct 23, 2024 | 23.95 | 23.99 | 23.87 | 23.89 | 23.89 | -1.32% | 51,896 |
| Oct 22, 2024 | 24.27 | 24.28 | 24.21 | 24.21 | 24.21 | -0.16% | 25,084 |
| Oct 21, 2024 | 24.55 | 24.55 | 24.25 | 24.25 | 24.25 | -2.18% | 25,598 |
| Oct 18, 2024 | 24.73 | 24.79 | 24.35 | 24.79 | 24.79 | 1.02% | 12,781 |
| Oct 17, 2024 | 24.59 | 24.63 | 24.54 | 24.54 | 24.54 | 1.61% | 22,480 |
| Oct 16, 2024 | 24.16 | 24.21 | 24.11 | 24.15 | 24.15 | 0.25% | 8,651 |
| Oct 15, 2024 | 24.13 | 24.18 | 24.04 | 24.09 | 24.09 | 0.33% | 13,196 |
| Oct 14, 2024 | 24.13 | 24.13 | 24.01 | 24.01 | 24.01 | -0.33% | 10,567 |
| Oct 11, 2024 | 23.27 | 24.18 | 23.27 | 24.09 | 24.09 | -0.29% | 20,729 |
| Oct 10, 2024 | 24.12 | 24.17 | 24.07 | 24.16 | 24.16 | -0.86% | 11,989 |
| Oct 9, 2024 | 24.32 | 24.40 | 24.30 | 24.37 | 24.37 | -0.33% | 11,579 |
| Oct 8, 2024 | 24.35 | 25.04 | 24.35 | 24.45 | 24.45 | 0.53% | 23,304 |
| Oct 7, 2024 | 24.05 | 25.07 | 24.05 | 24.32 | 24.32 | -0.45% | 38,308 |
| Oct 4, 2024 | 24.38 | 24.43 | 24.34 | 24.43 | 24.43 | -0.53% | 11,160 |
| Oct 3, 2024 | 24.66 | 24.66 | 24.56 | 24.56 | 24.56 | -0.97% | 11,416 |
| Oct 2, 2024 | 25.36 | 25.36 | 24.74 | 24.80 | 24.80 | -0.52% | 93,670 |
| Oct 1, 2024 | 25.01 | 25.01 | 24.86 | 24.93 | 24.93 | -0.28% | 12,192 |
| Sep 30, 2024 | 24.41 | 25.35 | 24.41 | 25.00 | 25.00 | -0.20% | 24,124 |
| Sep 27, 2024 | 25.86 | 25.86 | 25.02 | 25.05 | 25.05 | 0.28% | 17,557 |
| Sep 26, 2024 | 25.19 | 25.19 | 24.65 | 24.98 | 24.98 | -1.50% | 24,549 |
| Sep 25, 2024 | 25.58 | 25.58 | 25.36 | 25.36 | 25.36 | -2.08% | 53,945 |
| Sep 24, 2024 | 25.66 | 25.91 | 25.14 | 25.90 | 25.90 | 0.19% | 23,043 |
| Sep 23, 2024 | 25.89 | 25.89 | 24.86 | 25.85 | 25.85 | -1.22% | 29,535 |
| Sep 20, 2024 | 26.14 | 26.22 | 26.12 | 26.17 | 26.17 | 0.03% | 18,314 |
| Sep 19, 2024 | 25.75 | 26.36 | 25.75 | 26.16 | 26.16 | 1.63% | 16,586 |
| Sep 18, 2024 | 26.75 | 26.75 | 25.63 | 25.74 | 25.74 | 0.63% | 10,910 |
| Sep 17, 2024 | 25.05 | 25.75 | 25.05 | 25.58 | 25.58 | 0.79% | 13,831 |
| Sep 16, 2024 | 25.36 | 25.42 | 25.33 | 25.38 | 25.38 | 0.75% | 19,543 |
| Sep 13, 2024 | 25.20 | 25.24 | 25.13 | 25.19 | 25.19 | 0.16% | 54,004 |
| Sep 12, 2024 | 25.05 | 25.19 | 25.05 | 25.15 | 25.15 | -0.42% | 18,821 |
| Sep 11, 2024 | 25.15 | 25.29 | 25.12 | 25.26 | 25.26 | 2.21% | 51,923 |
| Sep 10, 2024 | 24.33 | 24.77 | 24.33 | 24.71 | 24.71 | 2.62% | 30,555 |
| Sep 9, 2024 | 24.08 | 24.11 | 24.01 | 24.08 | 24.08 | 0.88% | 17,390 |
| Sep 6, 2024 | 24.26 | 24.26 | 23.83 | 23.87 | 23.87 | 0.26% | 27,962 |
| Sep 5, 2024 | 23.83 | 24.33 | 23.36 | 23.81 | 23.81 | -1.38% | 94,977 |
| Sep 4, 2024 | 23.24 | 24.19 | 23.17 | 24.14 | 24.14 | 2.99% | 25,480 |
| Sep 3, 2024 | 23.86 | 23.86 | 23.43 | 23.44 | 23.44 | -1.01% | 16,668 |
| Aug 30, 2024 | 23.40 | 23.88 | 23.40 | 23.68 | 23.68 | 2.93% | 17,040 |
| Aug 29, 2024 | 22.50 | 23.50 | 22.50 | 23.01 | 23.01 | 3.00% | 43,808 |
| Aug 28, 2024 | 22.44 | 22.44 | 22.28 | 22.34 | 22.34 | 1.13% | 14,201 |
| Aug 27, 2024 | 23.03 | 23.03 | 21.96 | 22.09 | 22.09 | 0.39% | 13,362 |
| Aug 26, 2024 | 22.06 | 22.08 | 21.98 | 22.00 | 22.00 | -2.91% | 13,905 |
| Aug 23, 2024 | 22.85 | 22.85 | 22.47 | 22.66 | 22.66 | 1.24% | 16,952 |
| Aug 22, 2024 | 21.74 | 22.57 | 21.68 | 22.38 | 22.38 | -0.56% | 23,603 |
| Aug 21, 2024 | 22.50 | 23.27 | 22.41 | 22.51 | 22.51 | 0.04% | 12,370 |
| Aug 20, 2024 | 22.37 | 22.50 | 22.31 | 22.50 | 22.50 | -1.10% | 27,577 |
| Aug 19, 2024 | 23.37 | 23.37 | 22.31 | 22.75 | 22.75 | -1.09% | 14,406 |
| Aug 16, 2024 | 23.45 | 23.45 | 22.60 | 23.00 | 23.00 | 0.61% | 9,024 |
| Aug 15, 2024 | 22.20 | 23.45 | 22.20 | 22.86 | 22.86 | 3.35% | 23,468 |
| Aug 14, 2024 | 21.26 | 22.98 | 21.26 | 22.12 | 22.12 | 0.77% | 17,166 |
| Aug 13, 2024 | 20.90 | 21.96 | 20.90 | 21.95 | 21.95 | 1.39% | 141,311 |
| Aug 12, 2024 | 21.51 | 22.00 | 21.46 | 21.65 | 21.65 | -2.65% | 18,212 |
| Aug 9, 2024 | 22.85 | 22.85 | 21.65 | 22.24 | 22.24 | - | 15,277 |
| Aug 8, 2024 | 21.75 | 22.24 | 21.75 | 22.24 | 22.24 | 2.44% | 34,030 |
| Aug 7, 2024 | 22.25 | 22.25 | 21.71 | 21.71 | 21.71 | 0.18% | 45,108 |
| Aug 6, 2024 | 21.50 | 21.70 | 21.50 | 21.67 | 21.67 | -1.14% | 23,723 |
| Aug 5, 2024 | 21.20 | 22.04 | 21.20 | 21.92 | 21.92 | -1.08% | 28,201 |
| Aug 2, 2024 | 21.29 | 22.42 | 21.29 | 22.16 | 22.16 | -0.49% | 45,549 |
| Aug 1, 2024 | 22.60 | 22.60 | 22.10 | 22.27 | 21.70 | -3.38% | 44,282 |
| Jul 31, 2024 | 22.55 | 23.24 | 22.55 | 23.05 | 22.46 | 1.19% | 67,428 |
| Jul 30, 2024 | 22.80 | 23.02 | 22.78 | 22.78 | 22.19 | -0.85% | 164,860 |
| Jul 29, 2024 | 22.28 | 23.03 | 22.28 | 22.98 | 22.38 | 1.08% | 23,244 |
| Jul 26, 2024 | 22.62 | 22.73 | 22.62 | 22.73 | 22.15 | 0.71% | 18,185 |
| Jul 25, 2024 | 21.78 | 22.68 | 21.78 | 22.57 | 21.99 | -0.70% | 26,587 |
| Jul 24, 2024 | 22.18 | 22.92 | 22.18 | 22.73 | 22.15 | 0.84% | 17,339 |
| Jul 23, 2024 | 21.85 | 22.63 | 21.85 | 22.54 | 21.96 | -0.79% | 14,255 |
| Jul 22, 2024 | 22.25 | 22.77 | 22.25 | 22.72 | 22.14 | 0.80% | 19,124 |
| Jul 19, 2024 | 22.28 | 22.72 | 22.28 | 22.54 | 21.96 | -0.66% | 14,352 |
| Jul 18, 2024 | 22.71 | 22.87 | 22.63 | 22.69 | 22.11 | 1.16% | 27,318 |
| Jul 17, 2024 | 22.59 | 22.59 | 22.38 | 22.43 | 21.85 | -0.93% | 38,441 |
| Jul 16, 2024 | 22.55 | 22.67 | 22.55 | 22.64 | 22.06 | 1.80% | 11,751 |
| Jul 15, 2024 | 22.14 | 22.40 | 22.14 | 22.24 | 21.67 | 1.23% | 18,720 |
| Jul 12, 2024 | 21.15 | 22.03 | 21.15 | 21.97 | 21.41 | 0.92% | 21,777 |
| Jul 11, 2024 | 21.65 | 21.82 | 21.65 | 21.77 | 21.21 | 0.09% | 34,794 |
| Jul 10, 2024 | 21.43 | 21.81 | 21.13 | 21.75 | 21.19 | 1.45% | 11,269 |
| Jul 9, 2024 | 20.70 | 21.50 | 20.70 | 21.44 | 20.89 | 1.71% | 23,167 |
| Jul 8, 2024 | 21.18 | 21.59 | 21.04 | 21.08 | 20.54 | -0.09% | 20,851 |
| Jul 5, 2024 | 21.03 | 21.13 | 20.98 | 21.10 | 20.56 | 0.29% | 23,963 |
| Jul 3, 2024 | 20.12 | 21.20 | 20.12 | 21.04 | 20.50 | 2.43% | 15,116 |
| Jul 2, 2024 | 20.55 | 20.58 | 20.49 | 20.54 | 20.01 | 1.35% | 65,387 |