Singapore Telecommunications Limited (SGX:Z74)
Singapore · Delayed Price · Currency is SGD 4.440
+0.010 (0.23%)
Jul 14, 2026, 5:14 PM SGT
SGX:Z74 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4.42 | 4.45 | 4.37 | 4.44 | 4.44 | 0.23% | 33,097,800 |
| Jul 13, 2026 | 4.40 | 4.46 | 4.37 | 4.43 | 4.43 | 0.68% | 28,573,000 |
| Jul 10, 2026 | 4.42 | 4.43 | 4.39 | 4.40 | 4.40 | 0.23% | 23,158,600 |
| Jul 9, 2026 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | 0.46% | 25,491,500 |
| Jul 8, 2026 | 4.40 | 4.42 | 4.35 | 4.37 | 4.37 | -0.23% | 25,912,800 |
| Jul 7, 2026 | 4.44 | 4.45 | 4.36 | 4.38 | 4.38 | -1.57% | 34,354,400 |
| Jul 6, 2026 | 4.47 | 4.48 | 4.44 | 4.45 | 4.45 | -0.45% | 11,204,300 |
| Jul 3, 2026 | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | 0.22% | 27,854,400 |
| Jul 2, 2026 | 4.46 | 4.46 | 4.41 | 4.46 | 4.46 | 0.45% | 22,789,600 |
| Jul 1, 2026 | 4.44 | 4.49 | 4.43 | 4.44 | 4.44 | 0.68% | 29,558,300 |
| Jun 30, 2026 | 4.47 | 4.47 | 4.40 | 4.41 | 4.41 | -0.68% | 27,679,400 |
| Jun 29, 2026 | 4.45 | 4.45 | 4.38 | 4.44 | 4.44 | 0.23% | 20,535,600 |
| Jun 26, 2026 | 4.41 | 4.43 | 4.36 | 4.43 | 4.43 | 0.68% | 26,595,100 |
| Jun 25, 2026 | 4.47 | 4.48 | 4.40 | 4.40 | 4.40 | -0.23% | 19,087,700 |
| Jun 24, 2026 | 4.38 | 4.44 | 4.38 | 4.41 | 4.41 | 1.38% | 26,976,900 |
| Jun 23, 2026 | 4.38 | 4.38 | 4.28 | 4.35 | 4.35 | -0.23% | 32,201,700 |
| Jun 22, 2026 | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | 0.23% | 18,690,100 |
| Jun 19, 2026 | 4.35 | 4.36 | 4.32 | 4.35 | 4.35 | 0.46% | 35,371,700 |
| Jun 18, 2026 | 4.43 | 4.43 | 4.28 | 4.33 | 4.33 | -0.46% | 38,594,000 |
| Jun 17, 2026 | 4.33 | 4.41 | 4.32 | 4.35 | 4.35 | 1.16% | 36,474,700 |
| Jun 16, 2026 | 4.26 | 4.33 | 4.24 | 4.30 | 4.30 | 0.70% | 26,883,200 |
| Jun 15, 2026 | 4.30 | 4.34 | 4.26 | 4.27 | 4.27 | - | 27,886,300 |
| Jun 12, 2026 | 4.32 | 4.33 | 4.23 | 4.27 | 4.27 | 0.47% | 24,532,300 |
| Jun 11, 2026 | 4.20 | 4.28 | 4.20 | 4.25 | 4.25 | -0.47% | 34,943,600 |
| Jun 10, 2026 | 4.34 | 4.34 | 4.24 | 4.27 | 4.27 | -1.16% | 35,829,200 |
| Jun 9, 2026 | 4.20 | 4.34 | 4.15 | 4.32 | 4.32 | 2.61% | 69,837,800 |
| Jun 8, 2026 | 4.24 | 4.28 | 4.21 | 4.21 | 4.21 | -1.86% | 45,374,400 |
| Jun 5, 2026 | 4.32 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 28,703,700 |
| Jun 4, 2026 | 4.34 | 4.35 | 4.28 | 4.32 | 4.32 | -0.69% | 35,270,450 |
| Jun 3, 2026 | 4.35 | 4.37 | 4.33 | 4.35 | 4.35 | 0.23% | 40,472,400 |
| Jun 2, 2026 | 4.30 | 4.36 | 4.27 | 4.34 | 4.34 | - | 58,063,600 |
| May 29, 2026 | 4.40 | 4.42 | 4.34 | 4.34 | 4.34 | -0.46% | 97,700,200 |
| May 28, 2026 | 4.34 | 4.44 | 4.33 | 4.36 | 4.36 | -2.68% | 85,038,300 |
| May 26, 2026 | 4.54 | 4.55 | 4.48 | 4.48 | 4.48 | -1.32% | 58,253,409 |
| May 25, 2026 | 4.60 | 4.64 | 4.54 | 4.54 | 4.54 | -1.09% | 34,914,700 |
| May 22, 2026 | 4.73 | 4.73 | 4.59 | 4.59 | 4.59 | -2.34% | 74,428,400 |
| May 21, 2026 | 5.02 | 5.02 | 4.65 | 4.70 | 4.70 | -6.37% | 118,110,300 |
| May 20, 2026 | 5.03 | 5.05 | 4.95 | 5.02 | 5.02 | 0.80% | 38,861,310 |
| May 19, 2026 | 4.90 | 4.99 | 4.88 | 4.98 | 4.98 | 2.26% | 42,043,500 |
| May 18, 2026 | 4.83 | 4.87 | 4.78 | 4.87 | 4.87 | 1.04% | 22,178,100 |
| May 15, 2026 | 4.84 | 4.87 | 4.75 | 4.82 | 4.82 | -1.03% | 35,306,400 |
| May 14, 2026 | 4.85 | 4.87 | 4.80 | 4.87 | 4.87 | 1.04% | 28,273,800 |
| May 13, 2026 | 4.76 | 4.83 | 4.73 | 4.82 | 4.82 | 2.12% | 34,720,000 |
| May 12, 2026 | 4.78 | 4.79 | 4.67 | 4.72 | 4.72 | -0.63% | 21,700,600 |
| May 11, 2026 | 4.74 | 4.77 | 4.67 | 4.75 | 4.75 | 1.28% | 23,389,900 |
| May 8, 2026 | 4.59 | 4.74 | 4.55 | 4.69 | 4.69 | 1.08% | 47,045,000 |
| May 7, 2026 | 4.61 | 4.64 | 4.57 | 4.64 | 4.64 | 1.09% | 41,606,100 |
| May 6, 2026 | 4.71 | 4.71 | 4.55 | 4.59 | 4.59 | -1.92% | 57,661,140 |
| May 5, 2026 | 4.67 | 4.69 | 4.63 | 4.68 | 4.68 | 0.21% | 28,669,500 |
| May 4, 2026 | 4.67 | 4.70 | 4.60 | 4.67 | 4.67 | 1.74% | 32,846,190 |