Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.590
+0.020 (0.44%)
At close: Jan 30, 2026
SGX:Z74 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 4.45 | 4.57 | 4.45 | 4.57 | 4.57 | 1.78% | 22,986,100 |
| Jan 19, 2026 | 4.48 | 4.49 | 4.45 | 4.49 | 4.49 | - | 8,199,100 |
| Jan 16, 2026 | 4.52 | 4.52 | 4.46 | 4.49 | 4.49 | - | 14,725,100 |
| Jan 15, 2026 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | -0.44% | 14,882,400 |
| Jan 14, 2026 | 4.51 | 4.52 | 4.48 | 4.51 | 4.51 | 0.22% | 16,321,600 |
| Jan 13, 2026 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 0.90% | 20,271,000 |
| Jan 12, 2026 | 4.47 | 4.49 | 4.42 | 4.46 | 4.46 | - | 12,533,200 |
| Jan 9, 2026 | 4.49 | 4.49 | 4.45 | 4.46 | 4.46 | -0.22% | 15,739,000 |
| Jan 8, 2026 | 4.41 | 4.47 | 4.40 | 4.47 | 4.47 | 1.82% | 25,529,500 |
| 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 |