Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.470
+0.080 (1.82%)
At close: Jan 8, 2026
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 4.41 | 4.46 | 4.40 | 4.44 | - | 1.14% | 10,295,900 |
| Jan 7, 2026 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | -3.30% | 45,300,100 |
| Jan 6, 2026 | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | 0.22% | 21,430,600 |
| Jan 5, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -1.09% | 18,301,400 |
| Jan 2, 2026 | 4.58 | 4.59 | 4.56 | 4.58 | 4.58 | 0.66% | 5,603,600 |
| Dec 31, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 5,385,700 |
| Dec 30, 2025 | 4.59 | 4.60 | 4.57 | 4.58 | 4.58 | 0.22% | 11,742,700 |
| Dec 29, 2025 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.22% | 7,594,250 |
| Dec 26, 2025 | 4.55 | 4.60 | 4.53 | 4.58 | 4.58 | 0.66% | 6,381,500 |
| Dec 24, 2025 | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | - | 6,559,100 |
| Dec 23, 2025 | 4.55 | 4.56 | 4.50 | 4.55 | 4.55 | 0.22% | 12,925,200 |
| Dec 22, 2025 | 4.57 | 4.57 | 4.52 | 4.54 | 4.54 | - | 12,808,330 |
| Dec 19, 2025 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | 0.22% | 16,883,500 |
| Dec 18, 2025 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -0.44% | 13,417,300 |
| Dec 17, 2025 | 4.54 | 4.58 | 4.48 | 4.55 | 4.55 | -0.22% | 24,920,100 |
| Dec 16, 2025 | 4.67 | 4.68 | 4.54 | 4.56 | 4.56 | -2.36% | 27,198,400 |
| Dec 15, 2025 | 4.67 | 4.71 | 4.61 | 4.67 | 4.67 | 0.21% | 33,064,900 |
| Dec 12, 2025 | 4.62 | 4.66 | 4.57 | 4.66 | 4.66 | 2.19% | 27,335,400 |
| Dec 11, 2025 | 4.57 | 4.59 | 4.55 | 4.56 | 4.56 | -0.44% | 10,520,300 |
| Dec 10, 2025 | 4.58 | 4.60 | 4.55 | 4.58 | 4.58 | -0.22% | 19,109,600 |
| Dec 9, 2025 | 4.56 | 4.63 | 4.55 | 4.59 | 4.59 | 0.66% | 20,839,700 |
| Dec 8, 2025 | 4.61 | 4.62 | 4.55 | 4.56 | 4.56 | -0.44% | 16,046,510 |
| Dec 5, 2025 | 4.58 | 4.63 | 4.54 | 4.58 | 4.58 | -1.51% | 22,175,600 |
| Dec 4, 2025 | 4.71 | 4.72 | 4.63 | 4.65 | 4.65 | -1.69% | 24,736,200 |
| Dec 3, 2025 | 4.74 | 4.75 | 4.69 | 4.73 | 4.73 | 0.42% | 17,642,100 |
| Dec 2, 2025 | 4.70 | 4.71 | 4.68 | 4.71 | 4.71 | 0.21% | 20,665,060 |
| Dec 1, 2025 | 4.74 | 4.75 | 4.69 | 4.70 | 4.70 | -0.63% | 21,048,800 |
| Nov 28, 2025 | 4.76 | 4.76 | 4.70 | 4.73 | 4.73 | -0.21% | 12,158,400 |
| Nov 27, 2025 | 4.76 | 4.77 | 4.71 | 4.74 | 4.74 | -0.42% | 19,119,400 |
| Nov 26, 2025 | 4.79 | 4.79 | 4.72 | 4.76 | 4.76 | -0.21% | 12,928,900 |
| Nov 25, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | -0.42% | 24,538,560 |
| Nov 24, 2025 | 4.77 | 4.83 | 4.73 | 4.79 | 4.79 | 1.05% | 38,281,100 |
| Nov 21, 2025 | 4.75 | 4.78 | 4.71 | 4.74 | 4.74 | -1.46% | 23,463,900 |
| Nov 20, 2025 | 4.85 | 4.86 | 4.78 | 4.81 | 4.81 | -1.03% | 25,017,500 |
| Nov 19, 2025 | 4.85 | 4.89 | 4.81 | 4.86 | 4.78 | -0.21% | 25,812,100 |
| Nov 18, 2025 | 4.90 | 4.92 | 4.86 | 4.87 | 4.79 | -0.20% | 27,347,700 |
| Nov 17, 2025 | 4.85 | 4.89 | 4.79 | 4.88 | 4.80 | 0.41% | 16,895,500 |
| Nov 14, 2025 | 4.85 | 4.92 | 4.81 | 4.86 | 4.78 | 0.62% | 37,252,700 |
| Nov 13, 2025 | 4.77 | 4.83 | 4.74 | 4.83 | 4.75 | 2.33% | 34,605,510 |
| Nov 12, 2025 | 4.68 | 4.72 | 4.65 | 4.72 | 4.64 | 2.16% | 26,924,300 |
| Nov 11, 2025 | 4.60 | 4.65 | 4.59 | 4.62 | 4.54 | 0.43% | 17,599,300 |
| Nov 10, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.52 | -0.65% | 18,908,700 |
| Nov 7, 2025 | 4.71 | 4.73 | 4.60 | 4.63 | 4.55 | 2.89% | 61,200,700 |
| Nov 6, 2025 | 4.28 | 4.50 | 4.28 | 4.50 | 4.42 | 5.39% | 50,369,200 |
| Nov 5, 2025 | 4.26 | 4.27 | 4.20 | 4.27 | 4.20 | 0.71% | 20,866,800 |
| Nov 4, 2025 | 4.29 | 4.30 | 4.23 | 4.24 | 4.17 | -0.47% | 18,787,500 |
| Nov 3, 2025 | 4.28 | 4.32 | 4.24 | 4.26 | 4.19 | 0.24% | 33,497,100 |
| Oct 31, 2025 | 4.33 | 4.33 | 4.23 | 4.25 | 4.18 | -0.93% | 22,676,470 |
| Oct 30, 2025 | 4.33 | 4.33 | 4.26 | 4.29 | 4.22 | -0.46% | 14,440,600 |
| Oct 29, 2025 | 4.31 | 4.34 | 4.29 | 4.31 | 4.24 | 0.47% | 13,368,600 |