Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.990
-0.040 (-0.80%)
Apr 2, 2026, 5:07 PM SGT
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.06 | 5.09 | 5.06 | 5.07 | - | 0.80% | 1,439,500 |
| Apr 1, 2026 | 5.00 | 5.05 | 4.97 | 5.03 | 5.03 | 1.82% | 20,740,900 |
| Mar 31, 2026 | 4.97 | 5.00 | 4.93 | 4.94 | 4.94 | -1.40% | 27,390,900 |
| Mar 30, 2026 | 4.94 | 5.02 | 4.94 | 5.01 | 5.01 | 0.40% | 23,581,370 |
| Mar 27, 2026 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | 0.81% | 15,245,800 |
| Mar 26, 2026 | 5.00 | 5.02 | 4.95 | 4.95 | 4.95 | -0.40% | 11,094,000 |
| Mar 25, 2026 | 4.97 | 4.99 | 4.93 | 4.97 | 4.97 | 1.02% | 14,778,100 |
| Mar 24, 2026 | 4.93 | 4.99 | 4.91 | 4.92 | 4.92 | -0.20% | 20,498,700 |
| Mar 23, 2026 | 5.05 | 5.09 | 4.92 | 4.93 | 4.93 | -5.37% | 43,885,900 |
| Mar 20, 2026 | 5.27 | 5.27 | 5.12 | 5.21 | 5.21 | 1.17% | 46,911,400 |
| Mar 19, 2026 | 5.02 | 5.15 | 5.00 | 5.15 | 5.15 | 0.39% | 23,237,300 |
| Mar 18, 2026 | 5.15 | 5.19 | 5.11 | 5.13 | 5.13 | -0.77% | 28,695,700 |
| Mar 17, 2026 | 5.11 | 5.17 | 5.08 | 5.17 | 5.17 | 2.58% | 24,128,500 |
| Mar 16, 2026 | 4.95 | 5.04 | 4.95 | 5.04 | 5.04 | 1.61% | 16,358,700 |
| Mar 13, 2026 | 4.97 | 5.01 | 4.95 | 4.96 | 4.96 | -0.60% | 13,306,300 |
| Mar 12, 2026 | 4.94 | 5.02 | 4.94 | 4.99 | 4.99 | - | 11,403,200 |
| Mar 11, 2026 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | -0.60% | 22,619,500 |
| Mar 10, 2026 | 4.99 | 5.05 | 4.95 | 5.02 | 5.02 | 1.41% | 24,368,400 |
| Mar 9, 2026 | 4.95 | 4.99 | 4.90 | 4.95 | 4.95 | -1.00% | 27,892,700 |
| Mar 6, 2026 | 4.96 | 5.03 | 4.90 | 5.00 | 5.00 | 0.81% | 19,207,000 |
| Mar 5, 2026 | 5.01 | 5.02 | 4.92 | 4.96 | 4.96 | 1.22% | 27,661,410 |
| Mar 4, 2026 | 5.04 | 5.04 | 4.86 | 4.90 | 4.90 | -2.00% | 40,544,200 |
| Mar 3, 2026 | 4.92 | 5.05 | 4.91 | 5.00 | 5.00 | 1.83% | 21,337,000 |
| Mar 2, 2026 | 4.89 | 4.96 | 4.87 | 4.91 | 4.91 | -2.58% | 33,798,540 |
| Feb 27, 2026 | 4.98 | 5.06 | 4.96 | 5.04 | 5.04 | 0.80% | 22,558,400 |
| Feb 26, 2026 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -1.57% | 16,438,900 |
| Feb 25, 2026 | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.78% | 17,845,500 |
| Feb 24, 2026 | 4.98 | 5.12 | 4.97 | 5.12 | 5.12 | 1.99% | 22,525,300 |
| Feb 23, 2026 | 5.10 | 5.10 | 4.98 | 5.02 | 5.02 | -0.40% | 17,875,500 |
| Feb 20, 2026 | 5.03 | 5.10 | 5.02 | 5.04 | 5.04 | 1.20% | 33,641,100 |
| Feb 19, 2026 | 4.99 | 5.01 | 4.93 | 4.98 | 4.98 | 2.89% | 25,935,600 |
| Feb 16, 2026 | 4.90 | 4.90 | 4.83 | 4.84 | 4.84 | -1.43% | 10,576,100 |
| Feb 13, 2026 | 4.99 | 4.99 | 4.86 | 4.91 | 4.91 | -1.80% | 31,799,100 |
| Feb 12, 2026 | 5.00 | 5.03 | 4.95 | 5.00 | 5.00 | 0.40% | 28,511,300 |
| Feb 11, 2026 | 4.86 | 4.98 | 4.82 | 4.98 | 4.98 | 3.32% | 32,295,800 |
| Feb 10, 2026 | 4.75 | 4.83 | 4.72 | 4.82 | 4.82 | 0.84% | 15,706,000 |
| Feb 9, 2026 | 4.76 | 4.79 | 4.72 | 4.78 | 4.78 | 1.27% | 15,659,300 |
| Feb 6, 2026 | 4.74 | 4.77 | 4.66 | 4.72 | 4.72 | -1.26% | 26,120,700 |
| Feb 5, 2026 | 4.84 | 4.86 | 4.71 | 4.78 | 4.78 | -2.65% | 30,825,900 |
| Feb 4, 2026 | 4.95 | 4.95 | 4.81 | 4.91 | 4.91 | 1.03% | 25,339,600 |
| Feb 3, 2026 | 4.75 | 4.89 | 4.74 | 4.86 | 4.86 | 4.74% | 40,211,600 |
| Feb 2, 2026 | 4.68 | 4.71 | 4.61 | 4.64 | 4.64 | 1.09% | 23,625,290 |
| Jan 30, 2026 | 4.61 | 4.65 | 4.59 | 4.59 | 4.59 | 0.44% | 21,995,300 |
| Jan 29, 2026 | 4.55 | 4.58 | 4.52 | 4.57 | 4.57 | 0.22% | 15,840,500 |
| Jan 28, 2026 | 4.61 | 4.61 | 4.54 | 4.56 | 4.56 | -0.65% | 16,857,000 |
| Jan 27, 2026 | 4.49 | 4.59 | 4.49 | 4.59 | 4.59 | 2.91% | 34,264,540 |
| Jan 26, 2026 | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | 0.45% | 9,866,600 |
| Jan 23, 2026 | 4.48 | 4.49 | 4.42 | 4.44 | 4.44 | -0.45% | 17,780,700 |
| Jan 22, 2026 | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | -0.67% | 24,337,800 |
| Jan 21, 2026 | 4.57 | 4.57 | 4.47 | 4.49 | 4.49 | -1.75% | 17,271,500 |