Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.840
-0.030 (-0.62%)
Nov 19, 2025, 2:59 PM SGT
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4.85 | 4.87 | 4.81 | 4.86 | - | -0.21% | 4,054,200 |
| Nov 18, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.87 | -0.20% | 27,347,700 |
| Nov 17, 2025 | 4.85 | 4.89 | 4.79 | 4.88 | 4.88 | 0.41% | 16,895,500 |
| Nov 14, 2025 | 4.85 | 4.92 | 4.81 | 4.86 | 4.86 | 0.62% | 37,252,700 |
| Nov 13, 2025 | 4.77 | 4.83 | 4.74 | 4.83 | 4.83 | 2.33% | 34,605,510 |
| Nov 12, 2025 | 4.68 | 4.72 | 4.65 | 4.72 | 4.72 | 2.16% | 26,924,300 |
| Nov 11, 2025 | 4.60 | 4.65 | 4.59 | 4.62 | 4.62 | 0.43% | 17,599,300 |
| Nov 10, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.60 | -0.65% | 18,908,700 |
| Nov 7, 2025 | 4.71 | 4.73 | 4.60 | 4.63 | 4.63 | 2.89% | 61,200,700 |
| Nov 6, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.50 | 5.39% | 50,369,200 |
| Nov 5, 2025 | 4.26 | 4.27 | 4.20 | 4.27 | 4.27 | 0.71% | 20,866,800 |
| Nov 4, 2025 | 4.29 | 4.30 | 4.23 | 4.24 | 4.24 | -0.47% | 18,787,500 |
| Nov 3, 2025 | 4.28 | 4.32 | 4.24 | 4.26 | 4.26 | 0.24% | 33,497,100 |
| Oct 31, 2025 | 4.33 | 4.33 | 4.23 | 4.25 | 4.25 | -0.93% | 22,676,470 |
| Oct 30, 2025 | 4.33 | 4.33 | 4.26 | 4.29 | 4.29 | -0.46% | 14,440,600 |
| Oct 29, 2025 | 4.31 | 4.34 | 4.29 | 4.31 | 4.31 | 0.47% | 13,368,600 |
| Oct 28, 2025 | 4.33 | 4.36 | 4.29 | 4.29 | 4.29 | -0.92% | 19,840,200 |
| Oct 27, 2025 | 4.32 | 4.36 | 4.30 | 4.33 | 4.33 | 0.46% | 13,970,700 |
| Oct 24, 2025 | 4.33 | 4.36 | 4.29 | 4.31 | 4.31 | - | 18,382,500 |
| Oct 23, 2025 | 4.28 | 4.31 | 4.25 | 4.31 | 4.31 | 0.94% | 9,789,900 |
| Oct 22, 2025 | 4.25 | 4.28 | 4.23 | 4.27 | 4.27 | -0.23% | 19,932,500 |
| Oct 21, 2025 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | 1.66% | 20,268,400 |
| Oct 17, 2025 | 4.22 | 4.26 | 4.18 | 4.21 | 4.21 | 0.24% | 18,062,000 |
| Oct 16, 2025 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | -0.47% | 13,665,300 |
| Oct 15, 2025 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | - | 13,360,630 |
| Oct 14, 2025 | 4.23 | 4.29 | 4.21 | 4.22 | 4.22 | -0.47% | 21,482,700 |
| Oct 13, 2025 | 4.24 | 4.28 | 4.22 | 4.24 | 4.24 | -0.47% | 17,505,400 |
| Oct 10, 2025 | 4.25 | 4.30 | 4.25 | 4.26 | 4.26 | 0.24% | 21,124,900 |
| Oct 9, 2025 | 4.21 | 4.26 | 4.18 | 4.25 | 4.25 | 1.43% | 20,825,800 |
| Oct 8, 2025 | 4.20 | 4.22 | 4.19 | 4.19 | 4.19 | -0.24% | 11,815,300 |
| Oct 7, 2025 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | -0.24% | 22,975,200 |
| Oct 6, 2025 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.94% | 14,789,000 |
| Oct 3, 2025 | 4.22 | 4.27 | 4.16 | 4.25 | 4.25 | 1.19% | 21,442,500 |
| Oct 2, 2025 | 4.16 | 4.23 | 4.15 | 4.20 | 4.20 | 1.45% | 35,691,100 |
| Oct 1, 2025 | 4.14 | 4.20 | 4.12 | 4.14 | 4.14 | 0.24% | 29,954,500 |
| Sep 30, 2025 | 4.16 | 4.17 | 4.06 | 4.13 | 4.13 | 0.24% | 48,072,500 |
| Sep 29, 2025 | 4.26 | 4.26 | 4.10 | 4.12 | 4.12 | -3.29% | 60,503,200 |
| Sep 26, 2025 | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | -0.23% | 27,378,900 |
| Sep 25, 2025 | 4.26 | 4.29 | 4.22 | 4.27 | 4.27 | 0.23% | 29,160,000 |
| Sep 24, 2025 | 4.26 | 4.31 | 4.26 | 4.26 | 4.26 | -0.23% | 36,572,500 |
| Sep 23, 2025 | 4.34 | 4.35 | 4.26 | 4.27 | 4.27 | -1.61% | 42,227,700 |
| Sep 22, 2025 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -1.59% | 42,015,970 |
| Sep 19, 2025 | 4.39 | 4.45 | 4.37 | 4.41 | 4.41 | 1.38% | 48,980,900 |
| Sep 18, 2025 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | - | 21,285,900 |
| Sep 17, 2025 | 4.39 | 4.39 | 4.33 | 4.35 | 4.35 | 0.23% | 20,517,900 |
| Sep 16, 2025 | 4.32 | 4.37 | 4.31 | 4.34 | 4.34 | 0.93% | 35,960,700 |
| Sep 15, 2025 | 4.34 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 18,559,600 |
| Sep 12, 2025 | 4.39 | 4.39 | 4.34 | 4.34 | 4.34 | -0.23% | 18,540,100 |
| Sep 11, 2025 | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | - | 19,340,700 |
| Sep 10, 2025 | 4.31 | 4.36 | 4.31 | 4.35 | 4.35 | 1.64% | 18,746,600 |