Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.390
+0.020 (0.46%)
Sep 5, 2025, 5:14 PM SGT
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.39 | 4.40 | 4.35 | 4.39 | 4.39 | 0.46% | 16,370,000 |
| Sep 4, 2025 | 4.39 | 4.41 | 4.36 | 4.37 | 4.37 | 0.23% | 15,268,000 |
| Sep 3, 2025 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | -0.68% | 25,551,200 |
| Sep 2, 2025 | 4.33 | 4.40 | 4.33 | 4.39 | 4.39 | 1.39% | 20,103,100 |
| Sep 1, 2025 | 4.32 | 4.35 | 4.28 | 4.33 | 4.33 | 0.46% | 10,042,100 |
| Aug 29, 2025 | 4.29 | 4.33 | 4.28 | 4.31 | 4.31 | - | 16,054,600 |
| Aug 28, 2025 | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | 0.23% | 25,496,600 |
| Aug 27, 2025 | 4.33 | 4.34 | 4.25 | 4.30 | 4.30 | -0.92% | 24,023,870 |
| Aug 26, 2025 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | 2.12% | 37,213,200 |
| Aug 25, 2025 | 4.21 | 4.28 | 4.21 | 4.25 | 4.25 | 1.19% | 32,030,400 |
| Aug 22, 2025 | 4.11 | 4.21 | 4.09 | 4.20 | 4.20 | 2.19% | 23,421,100 |
| Aug 21, 2025 | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -1.20% | 23,822,700 |
| Aug 20, 2025 | 4.16 | 4.20 | 4.12 | 4.16 | 4.16 | -0.95% | 27,211,700 |
| Aug 19, 2025 | 4.12 | 4.21 | 4.09 | 4.20 | 4.20 | 2.44% | 34,970,700 |
| Aug 18, 2025 | 4.12 | 4.15 | 4.09 | 4.10 | 4.10 | - | 20,467,400 |
| Aug 15, 2025 | 4.09 | 4.12 | 4.07 | 4.10 | 4.10 | 0.74% | 27,197,900 |
| Aug 14, 2025 | 4.10 | 4.10 | 4.04 | 4.07 | 4.07 | 0.25% | 21,343,100 |
| Aug 13, 2025 | 3.96 | 4.07 | 3.95 | 4.06 | 4.06 | 3.57% | 32,173,000 |
| Aug 12, 2025 | 3.97 | 3.99 | 3.92 | 3.92 | 3.92 | -0.25% | 10,613,500 |
| Aug 11, 2025 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | -1.26% | 18,181,700 |
| Aug 8, 2025 | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -0.75% | 13,457,900 |
| Aug 7, 2025 | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | - | 13,248,000 |
| Aug 6, 2025 | 4.02 | 4.03 | 3.99 | 4.01 | 4.01 | 0.25% | 9,620,300 |
| Aug 5, 2025 | 4.02 | 4.02 | 3.97 | 4.00 | 4.00 | - | 9,753,600 |
| Aug 4, 2025 | 3.90 | 4.01 | 3.90 | 4.00 | 4.00 | 2.56% | 20,759,400 |
| Aug 1, 2025 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 21,006,700 |
| Jul 31, 2025 | 3.90 | 3.91 | 3.88 | 3.88 | 3.88 | -3.00% | 17,131,500 |
| Jul 30, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 3.90 | -0.74% | 27,009,900 |
| Jul 29, 2025 | 4.06 | 4.06 | 4.01 | 4.03 | 3.93 | -0.98% | 24,594,200 |
| Jul 28, 2025 | 4.13 | 4.14 | 4.07 | 4.07 | 3.97 | -0.49% | 15,517,100 |
| Jul 25, 2025 | 4.09 | 4.12 | 4.06 | 4.09 | 3.99 | -1.21% | 21,359,000 |
| Jul 24, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 4.04 | 0.24% | 12,534,400 |
| Jul 23, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.03 | -0.48% | 20,079,300 |
| Jul 22, 2025 | 4.16 | 4.16 | 4.12 | 4.15 | 4.05 | - | 19,168,600 |
| Jul 21, 2025 | 4.16 | 4.20 | 4.15 | 4.15 | 4.05 | -0.48% | 12,732,016 |
| Jul 18, 2025 | 4.17 | 4.18 | 4.14 | 4.17 | 4.07 | - | 15,645,400 |
| Jul 17, 2025 | 4.08 | 4.19 | 4.08 | 4.17 | 4.07 | 2.96% | 35,475,200 |
| Jul 16, 2025 | 4.06 | 4.08 | 4.04 | 4.05 | 3.95 | 0.50% | 16,117,100 |
| Jul 15, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 3.93 | -0.49% | 16,997,100 |
| Jul 14, 2025 | 4.05 | 4.09 | 4.04 | 4.05 | 3.95 | -0.74% | 23,057,800 |
| Jul 11, 2025 | 4.02 | 4.11 | 4.01 | 4.08 | 3.98 | 1.75% | 36,977,100 |
| Jul 10, 2025 | 3.99 | 4.02 | 3.98 | 4.01 | 3.91 | 1.26% | 28,884,400 |
| Jul 9, 2025 | 3.97 | 3.98 | 3.94 | 3.96 | 3.86 | 0.25% | 22,285,100 |
| Jul 8, 2025 | 3.92 | 3.98 | 3.91 | 3.95 | 3.85 | 1.28% | 23,223,200 |
| Jul 7, 2025 | 3.87 | 3.90 | 3.85 | 3.90 | 3.80 | 1.04% | 12,912,900 |
| Jul 4, 2025 | 3.87 | 3.87 | 3.85 | 3.86 | 3.76 | - | 5,776,300 |
| Jul 3, 2025 | 3.87 | 3.88 | 3.83 | 3.86 | 3.76 | -0.77% | 16,674,500 |
| Jul 2, 2025 | 3.88 | 3.91 | 3.87 | 3.89 | 3.79 | 0.78% | 22,561,900 |
| Jul 1, 2025 | 3.84 | 3.90 | 3.82 | 3.86 | 3.76 | 1.05% | 22,435,300 |
| Jun 30, 2025 | 3.85 | 3.86 | 3.80 | 3.82 | 3.72 | -0.52% | 27,548,608 |